5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-10.51%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
-16.36%
1 YEAR PERFORMANCE
+12.20%
IZEA Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.36 | $2.33 (-1.27%) | $2.40 | $2.23 | 25,261 | $39.51 M |
| 01/13/2025 | $2.36 | $2.37 (0.42%) | $2.38 | $2.31 | 16,900 | $40.19 M |
| 01/10/2025 | $2.40 | $2.40 (0%) | $2.46 | $2.34 | 19,500 | $40.70 M |
| 01/08/2025 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.42 | 14,036 | $41.54 M |
| 01/07/2025 | $2.54 | $2.52 (-0.79%) | $2.67 | $2.46 | 27,019 | $42.73 M |
| 01/06/2025 | $2.68 | $2.51 (-6.34%) | $2.69 | $2.49 | 15,028 | $42.56 M |
| 01/03/2025 | $2.62 | $2.66 (1.53%) | $2.71 | $2.58 | 15,400 | $45.10 M |
| 01/02/2025 | $2.69 | $2.61 (-2.97%) | $2.78 | $2.55 | 19,582 | $44.26 M |
| 12/31/2024 | $2.69 | $2.75 (2.23%) | $2.77 | $2.62 | 45,600 | $46.63 M |
| 12/30/2024 | $2.37 | $2.74 (15.61%) | $2.79 | $2.37 | 112,300 | $46.46 M |
| 12/27/2024 | $2.48 | $2.51 (1.21%) | $2.59 | $2.41 | 16,700 | $42.56 M |
| 12/26/2024 | $2.37 | $2.51 (5.91%) | $2.54 | $2.37 | 57,380 | $42.56 M |
| 12/24/2024 | $2.46 | $2.40 (-2.44%) | $2.50 | $2.38 | 15,526 | $40.70 M |
| 12/23/2024 | $2.42 | $2.47 (2.07%) | $2.50 | $2.37 | 31,800 | $41.88 M |
| 12/20/2024 | $2.42 | $2.45 (1.24%) | $2.54 | $2.31 | 36,503 | $41.54 M |
| 12/19/2024 | $2.28 | $2.41 (5.7%) | $2.46 | $2.28 | 38,237 | $40.87 M |
| 12/18/2024 | $2.49 | $2.28 (-8.43%) | $2.57 | $2.28 | 65,402 | $38.66 M |
| 12/17/2024 | $2.57 | $2.50 (-2.72%) | $2.58 | $2.50 | 26,907 | $42.39 M |
| 12/16/2024 | $2.60 | $2.61 (0.38%) | $2.62 | $2.55 | 28,939 | $44.26 M |
| 12/13/2024 | $2.54 | $2.57 (1.18%) | $2.61 | $2.54 | 19,021 | $43.58 M |
| 12/12/2024 | $2.47 | $2.55 (3.24%) | $2.60 | $2.47 | 40,626 | $43.24 M |
| 12/11/2024 | $2.48 | $2.50 (0.81%) | $2.55 | $2.46 | 31,049 | $42.39 M |
| 12/10/2024 | $2.54 | $2.51 (-1.18%) | $2.59 | $2.46 | 73,017 | $42.56 M |
| 12/09/2024 | $2.59 | $2.54 (-1.93%) | $2.67 | $2.51 | 40,107 | $43.07 M |
| 12/06/2024 | $2.53 | $2.59 (2.37%) | $2.69 | $2.53 | 34,300 | $43.92 M |
| 12/05/2024 | $2.68 | $2.56 (-4.48%) | $2.69 | $2.56 | 35,922 | $43.41 M |
| 12/04/2024 | $2.74 | $2.70 (-1.46%) | $2.79 | $2.66 | 35,223 | $45.78 M |
| 12/03/2024 | $2.78 | $2.74 (-1.44%) | $2.89 | $2.73 | 19,106 | $46.46 M |
| 12/02/2024 | $2.78 | $2.82 (1.44%) | $2.90 | $2.71 | 44,151 | $47.82 M |
| 11/29/2024 | $2.76 | $2.86 (3.62%) | $2.90 | $2.67 | 39,704 | $48.50 M |
| 11/27/2024 | $2.71 | $2.70 (-0.37%) | $2.75 | $2.66 | 22,800 | $45.78 M |
| 11/26/2024 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.66 | 19,190 | $46.63 M |
| 11/25/2024 | $2.78 | $2.78 (0%) | $2.89 | $2.78 | 26,900 | $47.14 M |
| 11/22/2024 | $2.87 | $2.84 (-1.05%) | $2.94 | $2.83 | 34,804 | $48.16 M |
| 11/21/2024 | $2.86 | $2.89 (1.05%) | $2.94 | $2.68 | 49,900 | $49.00 M |
| 11/20/2024 | $2.87 | $2.88 (0.35%) | $2.93 | $2.80 | 27,037 | $48.83 M |
| 11/19/2024 | $2.79 | $2.87 (2.87%) | $2.95 | $2.76 | 38,200 | $48.67 M |
| 11/18/2024 | $2.86 | $2.79 (-2.45%) | $2.87 | $2.76 | 42,000 | $47.31 M |
| 11/15/2024 | $2.75 | $2.90 (5.45%) | $2.98 | $2.51 | 123,836 | $49.17 M |
| 11/14/2024 | $2.86 | $2.86 (0%) | $2.93 | $2.85 | 37,457 | $48.50 M |
| 11/13/2024 | $2.79 | $2.85 (2.15%) | $2.95 | $2.74 | 45,894 | $48.33 M |
| 11/12/2024 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.80 | 22,450 | $47.65 M |
| 11/11/2024 | $2.82 | $2.88 (2.13%) | $2.92 | $2.82 | 28,352 | $48.83 M |
| 11/08/2024 | $2.84 | $2.85 (0.35%) | $2.95 | $2.78 | 28,600 | $46.85 M |
| 11/07/2024 | $2.85 | $2.87 (0.7%) | $2.91 | $2.83 | 19,322 | $47.18 M |
| 11/06/2024 | $2.97 | $2.85 (-4.04%) | $2.98 | $2.84 | 19,062 | $46.85 M |
| 11/05/2024 | $2.80 | $2.91 (3.93%) | $2.92 | $2.80 | 36,506 | $47.83 M |
| 11/04/2024 | $2.70 | $2.81 (4.07%) | $2.89 | $2.70 | 54,200 | $46.19 M |
| 11/01/2024 | $2.70 | $2.70 (0%) | $2.83 | $2.68 | 38,840 | $44.38 M |
| 10/31/2024 | $2.86 | $2.84 (-0.7%) | $2.88 | $2.83 | 22,128 | $46.68 M |
| 10/30/2024 | $2.83 | $2.88 (1.77%) | $2.95 | $2.83 | 30,318 | $47.34 M |
| 10/29/2024 | $2.87 | $2.85 (-0.7%) | $2.90 | $2.81 | 42,500 | $46.85 M |
| 10/28/2024 | $2.84 | $2.90 (2.11%) | $2.95 | $2.84 | 27,061 | $47.67 M |
| 10/25/2024 | $2.76 | $2.83 (2.54%) | $2.85 | $2.76 | 43,400 | $46.52 M |
| 10/24/2024 | $2.81 | $2.78 (-1.07%) | $2.89 | $2.75 | 17,900 | $45.70 M |
| 10/23/2024 | $2.80 | $2.84 (1.43%) | $2.84 | $2.75 | 28,785 | $46.68 M |
| 10/22/2024 | $2.72 | $2.78 (2.21%) | $2.83 | $2.67 | 50,700 | $45.70 M |
| 10/21/2024 | $2.67 | $2.70 (1.12%) | $2.71 | $2.61 | 46,100 | $44.38 M |
| 10/18/2024 | $2.63 | $2.64 (0.38%) | $2.65 | $2.53 | 16,930 | $43.39 M |
| 10/17/2024 | $2.61 | $2.63 (0.77%) | $2.67 | $2.58 | 8,200 | $43.23 M |
| 10/16/2024 | $2.59 | $2.62 (1.16%) | $2.64 | $2.54 | 46,800 | $43.07 M |
| 10/15/2024 | $2.56 | $2.52 (-1.56%) | $2.60 | $2.51 | 6,500 | $41.42 M |