5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+26.73%
3 MONTH PERFORMANCE
+51.25%
6 MONTH PERFORMANCE
+62.93%
YEAR-TO-DATE PERFORMANCE
+53.45%
1 YEAR PERFORMANCE
+91.82%
IZEA Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $4.39 | $4.22 (-3.87%) | $4.39 | $4.14 | 130.70 K | $71.52 M |
| 08/18/2025 | $4.18 | $4.28 (2.39%) | $4.35 | $4.18 | 172.00 K | $72.54 M |
| 08/15/2025 | $3.94 | $4.20 (6.6%) | $4.25 | $3.73 | 218.44 K | $71.18 M |
| 08/14/2025 | $3.66 | $3.95 (7.92%) | $3.95 | $3.53 | 115.40 K | $66.94 M |
| 08/13/2025 | $3.88 | $3.62 (-6.7%) | $3.88 | $3.50 | 180.24 K | $61.35 M |
| 08/12/2025 | $3.73 | $3.86 (3.49%) | $3.92 | $3.66 | 119.55 K | $65.42 M |
| 08/11/2025 | $3.74 | $3.73 (-0.27%) | $3.87 | $3.58 | 62.91 K | $63.21 M |
| 08/08/2025 | $3.81 | $3.76 (-1.31%) | $3.91 | $3.72 | 40.34 K | $63.65 M |
| 08/07/2025 | $3.55 | $3.85 (8.45%) | $3.88 | $3.55 | 53.30 K | $65.17 M |
| 08/06/2025 | $3.66 | $3.60 (-1.64%) | $3.66 | $3.50 | 58.63 K | $60.94 M |
| 08/05/2025 | $3.98 | $3.69 (-7.29%) | $4.02 | $3.67 | 47.12 K | $62.46 M |
| 08/04/2025 | $3.62 | $3.97 (9.67%) | $4.02 | $3.62 | 78.13 K | $67.20 M |
| 08/01/2025 | $3.70 | $3.71 (0.27%) | $3.79 | $3.55 | 55.60 K | $62.80 M |
| 07/31/2025 | $3.56 | $3.73 (4.78%) | $3.87 | $3.56 | 83.25 K | $63.14 M |
| 07/30/2025 | $3.71 | $3.55 (-4.31%) | $3.81 | $3.52 | 63.53 K | $60.09 M |
| 07/29/2025 | $3.97 | $3.78 (-4.79%) | $4.07 | $3.74 | 133.60 K | $63.98 M |
| 07/28/2025 | $4.04 | $3.95 (-2.23%) | $4.04 | $3.76 | 60.20 K | $66.86 M |
| 07/25/2025 | $4.10 | $3.94 (-3.9%) | $4.20 | $3.91 | 165.49 K | $66.69 M |
| 07/24/2025 | $4.04 | $4.10 (1.49%) | $4.13 | $3.92 | 92.95 K | $69.40 M |
| 07/23/2025 | $3.95 | $4.09 (3.54%) | $4.09 | $3.81 | 119.15 K | $69.23 M |
| 07/22/2025 | $3.81 | $3.90 (2.36%) | $4.10 | $3.76 | 230.59 K | $66.02 M |
| 07/21/2025 | $3.44 | $3.75 (9.01%) | $3.85 | $3.38 | 364.93 K | $63.48 M |
| 07/18/2025 | $3.42 | $3.33 (-2.63%) | $3.51 | $3.33 | 43.13 K | $56.37 M |
| 07/17/2025 | $3.31 | $3.42 (3.32%) | $3.52 | $3.30 | 95.10 K | $57.89 M |
| 07/16/2025 | $3.25 | $3.31 (1.85%) | $3.49 | $3.20 | 139.70 K | $56.03 M |
| 07/15/2025 | $3.18 | $3.29 (3.46%) | $3.30 | $3.05 | 54.81 K | $55.69 M |
| 07/14/2025 | $2.99 | $3.20 (7.02%) | $3.25 | $2.99 | 149.80 K | $54.17 M |
| 07/11/2025 | $2.98 | $2.98 (0%) | $3.00 | $2.89 | 60.92 K | $50.44 M |
| 07/10/2025 | $2.78 | $3.02 (8.63%) | $3.15 | $2.78 | 221.70 K | $51.12 M |
| 07/09/2025 | $2.55 | $2.78 (9.02%) | $2.83 | $2.55 | 120.40 K | $47.06 M |
| 07/08/2025 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.56 | 16.62 K | $43.67 M |
| 07/07/2025 | $2.58 | $2.64 (2.33%) | $2.71 | $2.58 | 44.00 K | $44.69 M |
| 07/03/2025 | $2.59 | $2.61 (0.77%) | $2.66 | $2.53 | 18.30 K | $44.18 M |
| 07/02/2025 | $2.53 | $2.56 (1.19%) | $2.58 | $2.53 | 15.80 K | $43.33 M |
| 07/01/2025 | $2.52 | $2.53 (0.4%) | $2.59 | $2.51 | 8.40 K | $42.83 M |
| 06/30/2025 | $2.51 | $2.55 (1.59%) | $2.59 | $2.50 | 45.75 K | $43.16 M |
| 06/27/2025 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.50 | 44.20 K | $42.32 M |
| 06/26/2025 | $2.64 | $2.58 (-2.27%) | $2.69 | $2.53 | 34.96 K | $43.67 M |
| 06/25/2025 | $2.66 | $2.63 (-1.13%) | $2.76 | $2.59 | 10.31 K | $44.52 M |
| 06/24/2025 | $2.65 | $2.63 (-0.75%) | $2.74 | $2.54 | 14.61 K | $44.52 M |
| 06/23/2025 | $2.71 | $2.65 (-2.21%) | $2.73 | $2.57 | 18.20 K | $44.86 M |
| 06/20/2025 | $2.66 | $2.70 (1.5%) | $2.85 | $2.66 | 20.73 K | $45.70 M |
| 06/18/2025 | $2.60 | $2.64 (1.54%) | $2.76 | $2.54 | 51.05 K | $44.69 M |
| 06/17/2025 | $2.76 | $2.62 (-5.07%) | $2.78 | $2.51 | 73.30 K | $44.35 M |
| 06/16/2025 | $2.77 | $2.77 (0%) | $2.84 | $2.77 | 32.10 K | $46.89 M |
| 06/13/2025 | $2.83 | $2.79 (-1.41%) | $2.83 | $2.75 | 66.62 K | $47.23 M |
| 06/12/2025 | $2.83 | $2.85 (0.71%) | $2.97 | $2.83 | 79.40 K | $48.24 M |
| 06/11/2025 | $2.89 | $2.87 (-0.69%) | $2.93 | $2.87 | 66.40 K | $48.58 M |
| 06/10/2025 | $2.88 | $2.90 (0.69%) | $2.92 | $2.85 | 37.43 K | $49.09 M |
| 06/09/2025 | $2.90 | $2.87 (-1.03%) | $2.94 | $2.86 | 71.20 K | $48.58 M |
| 06/06/2025 | $2.93 | $2.90 (-1.02%) | $2.99 | $2.87 | 52.10 K | $49.09 M |
| 06/05/2025 | $2.93 | $2.92 (-0.34%) | $2.94 | $2.88 | 24.62 K | $49.43 M |
| 06/04/2025 | $2.88 | $2.90 (0.69%) | $2.94 | $2.83 | 33.66 K | $49.09 M |
| 06/03/2025 | $2.93 | $2.88 (-1.71%) | $2.94 | $2.83 | 39.85 K | $48.75 M |
| 06/02/2025 | $2.90 | $2.94 (1.38%) | $2.96 | $2.89 | 45.31 K | $49.77 M |
| 05/30/2025 | $2.93 | $2.88 (-1.71%) | $2.93 | $2.81 | 41.50 K | $48.75 M |
| 05/29/2025 | $2.90 | $2.93 (1.03%) | $2.95 | $2.85 | 14.10 K | $49.60 M |
| 05/28/2025 | $2.91 | $2.93 (0.69%) | $2.99 | $2.90 | 52.20 K | $49.60 M |
| 05/27/2025 | $2.85 | $2.93 (2.81%) | $2.98 | $2.84 | 105.81 K | $49.60 M |
| 05/23/2025 | $2.80 | $2.84 (1.43%) | $2.90 | $2.80 | 47.50 K | $48.07 M |
| 05/22/2025 | $2.82 | $2.95 (4.61%) | $2.95 | $2.79 | 47.39 K | $49.94 M |
| 05/21/2025 | $2.80 | $2.81 (0.36%) | $2.96 | $2.76 | 42.12 K | $47.57 M |
| 05/20/2025 | $2.85 | $2.79 (-2.11%) | $2.90 | $2.74 | 106.70 K | $47.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
