IZEA Worldwide, Inc. - Common Stock (IZEA)
4.0800
+0.5100 (14.29%)
NASDAQ · Last Trade: Sep 21st, 8:59 AM EDT
Historical Prices For IZEA Worldwide, Inc. - Common Stock (IZEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/19/2025 | 3.60 | 4.14 | 3.60 | 4.08 | 261,072 | 4.08 |
| 9/18/2025 | 3.59 | 3.66 | 3.50 | 3.58 | 180,946 | 3.58 |
| 9/17/2025 | 3.60 | 3.67 | 3.40 | 3.55 | 120,914 | 3.55 |
| 9/16/2025 | 3.59 | 3.77 | 3.50 | 3.57 | 81,114 | 3.57 |
| 9/15/2025 | 3.65 | 3.80 | 3.60 | 3.60 | 38,593 | 3.60 |
| 9/12/2025 | 3.54 | 3.81 | 3.54 | 3.67 | 70,654 | 3.67 |
| 9/11/2025 | 3.71 | 3.90 | 3.51 | 3.55 | 116,783 | 3.55 |
| 9/10/2025 | 3.56 | 3.81 | 3.56 | 3.71 | 52,453 | 3.71 |
| 9/09/2025 | 3.70 | 3.74 | 3.56 | 3.58 | 21,313 | 3.58 |
| 9/08/2025 | 3.60 | 3.93 | 3.60 | 3.72 | 167,969 | 3.72 |
| 9/05/2025 | 3.68 | 3.83 | 3.46 | 3.57 | 200,735 | 3.57 |
| 9/04/2025 | 3.61 | 3.74 | 3.50 | 3.62 | 111,556 | 3.62 |
| 9/03/2025 | 3.95 | 4.02 | 3.50 | 3.59 | 177,021 | 3.59 |
| 9/02/2025 | 3.78 | 3.97 | 3.64 | 3.94 | 109,539 | 3.94 |
| 8/29/2025 | 4.10 | 4.10 | 3.71 | 3.78 | 162,174 | 3.78 |
| 8/28/2025 | 4.19 | 4.24 | 3.97 | 4.14 | 56,503 | 4.14 |
| 8/27/2025 | 4.10 | 4.23 | 4.01 | 4.18 | 54,939 | 4.18 |
| 8/26/2025 | 4.14 | 4.17 | 4.10 | 4.13 | 26,520 | 4.13 |
| 8/25/2025 | 4.23 | 4.23 | 4.11 | 4.17 | 49,652 | 4.17 |
| 8/22/2025 | 4.32 | 4.34 | 4.11 | 4.22 | 97,725 | 4.22 |
| 8/21/2025 | 4.21 | 4.38 | 4.12 | 4.29 | 86,899 | 4.29 |
| 8/20/2025 | 4.13 | 4.23 | 4.04 | 4.20 | 52,645 | 4.20 |
| 8/19/2025 | 4.39 | 4.39 | 4.14 | 4.22 | 130,675 | 4.22 |
| 8/18/2025 | 4.18 | 4.35 | 4.18 | 4.28 | 171,966 | 4.28 |
| 8/15/2025 | 3.94 | 4.25 | 3.73 | 4.20 | 218,442 | 4.20 |
| 8/14/2025 | 3.66 | 3.95 | 3.52 | 3.95 | 115,332 | 3.95 |
| 8/13/2025 | 3.88 | 3.88 | 3.50 | 3.62 | 180,241 | 3.62 |
| 8/12/2025 | 3.73 | 3.92 | 3.66 | 3.86 | 119,543 | 3.86 |
| 8/11/2025 | 3.74 | 3.87 | 3.58 | 3.73 | 62,912 | 3.73 |
| 8/08/2025 | 3.81 | 3.91 | 3.72 | 3.76 | 40,335 | 3.76 |
| 8/07/2025 | 3.55 | 3.88 | 3.55 | 3.85 | 53,270 | 3.85 |
| 8/06/2025 | 3.66 | 3.66 | 3.50 | 3.60 | 58,629 | 3.60 |
| 8/05/2025 | 3.98 | 4.02 | 3.67 | 3.69 | 47,115 | 3.69 |
| 8/04/2025 | 3.62 | 4.02 | 3.62 | 3.97 | 78,133 | 3.97 |
| 8/01/2025 | 3.70 | 3.79 | 3.54 | 3.71 | 55,599 | 3.71 |
| 7/31/2025 | 3.56 | 3.87 | 3.56 | 3.73 | 83,246 | 3.73 |
| 7/30/2025 | 3.71 | 3.81 | 3.52 | 3.55 | 63,527 | 3.55 |
| 7/29/2025 | 3.97 | 4.07 | 3.74 | 3.78 | 133,577 | 3.78 |
| 7/28/2025 | 4.04 | 4.04 | 3.76 | 3.95 | 60,159 | 3.95 |
| 7/25/2025 | 4.10 | 4.20 | 3.91 | 3.94 | 165,491 | 3.94 |
| 7/24/2025 | 4.04 | 4.13 | 3.92 | 4.10 | 92,833 | 4.10 |
| 7/23/2025 | 3.95 | 4.09 | 3.81 | 4.09 | 119,027 | 4.09 |
| 7/22/2025 | 3.81 | 4.10 | 3.76 | 3.90 | 230,459 | 3.90 |
| 7/21/2025 | 3.44 | 3.85 | 3.38 | 3.75 | 364,929 | 3.75 |
| 7/18/2025 | 3.42 | 3.51 | 3.33 | 3.33 | 43,127 | 3.33 |
| 7/17/2025 | 3.31 | 3.52 | 3.30 | 3.42 | 95,097 | 3.42 |
| 7/16/2025 | 3.25 | 3.49 | 3.20 | 3.31 | 139,672 | 3.31 |
| 7/15/2025 | 3.18 | 3.30 | 3.05 | 3.29 | 54,634 | 3.29 |
| 7/14/2025 | 2.99 | 3.25 | 2.99 | 3.20 | 148,012 | 3.20 |
| 7/11/2025 | 2.98 | 3.00 | 2.89 | 2.98 | 60,915 | 2.98 |
| 7/10/2025 | 2.78 | 3.15 | 2.78 | 3.02 | 221,662 | 3.02 |
| 7/09/2025 | 2.55 | 2.83 | 2.55 | 2.78 | 120,382 | 2.78 |
| 7/08/2025 | 2.64 | 2.64 | 2.56 | 2.58 | 16,616 | 2.58 |
| 7/07/2025 | 2.58 | 2.71 | 2.58 | 2.64 | 43,990 | 2.64 |
| 7/03/2025 | 2.59 | 2.66 | 2.53 | 2.61 | 18,264 | 2.61 |
| 7/02/2025 | 2.53 | 2.58 | 2.53 | 2.56 | 15,762 | 2.56 |
| 7/01/2025 | 2.52 | 2.59 | 2.51 | 2.53 | 8,364 | 2.53 |
| 6/30/2025 | 2.51 | 2.59 | 2.50 | 2.55 | 45,746 | 2.55 |
| 6/27/2025 | 2.60 | 2.60 | 2.50 | 2.50 | 44,175 | 2.50 |
| 6/26/2025 | 2.64 | 2.69 | 2.53 | 2.58 | 34,959 | 2.58 |
| 6/25/2025 | 2.66 | 2.76 | 2.59 | 2.63 | 10,313 | 2.63 |
| 6/24/2025 | 2.65 | 2.74 | 2.54 | 2.63 | 14,606 | 2.63 |
| 6/23/2025 | 2.71 | 2.73 | 2.57 | 2.65 | 18,172 | 2.65 |