-
5 DAY PERFORMANCE
+7.66% -
1 MONTH PERFORMANCE
+19.20% -
3 MONTH PERFORMANCE
+13.62% -
6 MONTH PERFORMANCE
+15.58% -
YEAR-TO-DATE PERFORMANCE
+32.84% -
1 YEAR PERFORMANCE
+23.61%
IZEA Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.59 | $2.67 (3.09%) | $2.71 | $2.58 | 56,455 | $43.89 M |
| 09/26/2024 | $2.51 | $2.57 (2.39%) | $2.60 | $2.43 | 36,021 | $42.24 M |
| 09/25/2024 | $2.50 | $2.52 (0.8%) | $2.56 | $2.44 | 34,400 | $41.42 M |
| 09/24/2024 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.50 | 8,549 | $41.09 M |
| 09/23/2024 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.44 | 10,038 | $40.76 M |
| 09/20/2024 | $2.48 | $2.56 (3.23%) | $2.58 | $2.41 | 94,911 | $42.08 M |
| 09/19/2024 | $2.56 | $2.58 (0.78%) | $2.61 | $2.52 | 27,500 | $42.41 M |
| 09/18/2024 | $2.56 | $2.52 (-1.56%) | $2.65 | $2.51 | 27,500 | $41.42 M |
| 09/17/2024 | $2.57 | $2.59 (0.78%) | $2.64 | $2.52 | 15,808 | $42.57 M |
| 09/16/2024 | $2.60 | $2.60 (0%) | $2.61 | $2.46 | 27,600 | $42.74 M |
| 09/13/2024 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.51 | 40,200 | $43.23 M |
| 09/12/2024 | $2.62 | $2.75 (4.96%) | $2.75 | $2.62 | 68,850 | $45.20 M |
| 09/11/2024 | $2.39 | $2.58 (7.95%) | $2.73 | $2.37 | 133,600 | $42.41 M |
| 09/10/2024 | $2.10 | $2.45 (16.67%) | $2.45 | $2.09 | 153,518 | $40.27 M |
| 09/09/2024 | $2.13 | $2.14 (0.47%) | $2.15 | $2.12 | 10,200 | $35.18 M |
| 09/06/2024 | $2.14 | $2.14 (0%) | $2.15 | $2.10 | 10,445 | $35.18 M |
| 09/05/2024 | $2.09 | $2.15 (2.87%) | $2.15 | $2.08 | 4,834 | $35.34 M |
| 09/04/2024 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.08 | 13,314 | $34.85 M |
| 09/03/2024 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.07 | 19,600 | $35.01 M |
| 08/30/2024 | $2.21 | $2.21 (0%) | $2.24 | $2.20 | 9,600 | $36.33 M |
| 08/29/2024 | $2.26 | $2.23 (-1.33%) | $2.26 | $2.17 | 13,100 | $36.66 M |
| 08/28/2024 | $2.23 | $2.24 (0.45%) | $2.24 | $2.20 | 12,600 | $36.82 M |
| 08/27/2024 | $2.27 | $2.23 (-1.76%) | $2.30 | $2.22 | 4,900 | $36.66 M |
| 08/26/2024 | $2.19 | $2.27 (3.65%) | $2.35 | $2.19 | 13,600 | $37.31 M |
| 08/23/2024 | $2.21 | $2.20 (-0.45%) | $2.26 | $2.16 | 34,057 | $36.16 M |
| 08/22/2024 | $2.23 | $2.26 (1.35%) | $2.26 | $2.20 | 10,800 | $37.15 M |
| 08/21/2024 | $2.21 | $2.25 (1.81%) | $2.25 | $2.21 | 4,227 | $36.98 M |
| 08/20/2024 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.20 | 7,848 | $36.16 M |
| 08/19/2024 | $2.37 | $2.23 (-5.91%) | $2.43 | $2.23 | 27,600 | $36.66 M |
| 08/16/2024 | $2.34 | $2.38 (1.71%) | $2.42 | $2.32 | 22,200 | $39.12 M |
| 08/15/2024 | $2.17 | $2.21 (1.84%) | $2.26 | $2.07 | 31,700 | $36.33 M |
| 08/14/2024 | $2.21 | $2.07 (-6.33%) | $2.25 | $2.03 | 28,624 | $34.03 M |
| 08/13/2024 | $2.11 | $2.24 (6.16%) | $2.25 | $2.11 | 19,205 | $36.82 M |
| 08/12/2024 | $2.15 | $2.11 (-1.86%) | $2.20 | $2.07 | 8,400 | $34.68 M |
| 08/09/2024 | $2.12 | $2.18 (2.83%) | $2.18 | $2.04 | 9,100 | $35.61 M |
| 08/08/2024 | $2.09 | $2.12 (1.44%) | $2.15 | $1.97 | 22,238 | $34.63 M |
| 08/07/2024 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.03 | 6,900 | $34.14 M |
| 08/06/2024 | $2.01 | $2.12 (5.47%) | $2.12 | $1.96 | 31,245 | $34.63 M |
| 08/05/2024 | $2.00 | $2.02 (1%) | $2.08 | $2.00 | 84,900 | $32.99 M |
| 08/02/2024 | $2.17 | $2.10 (-3.23%) | $2.21 | $2.06 | 45,403 | $34.30 M |
| 08/01/2024 | $2.27 | $2.19 (-3.52%) | $2.28 | $2.17 | 33,313 | $35.77 M |
| 07/31/2024 | $2.24 | $2.30 (2.68%) | $2.36 | $2.21 | 39,240 | $37.57 M |
| 07/30/2024 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.21 | 21,900 | $36.59 M |
| 07/29/2024 | $2.42 | $2.30 (-4.96%) | $2.42 | $2.22 | 30,100 | $37.57 M |
| 07/26/2024 | $2.44 | $2.41 (-1.23%) | $2.45 | $2.41 | 17,549 | $39.36 M |
| 07/25/2024 | $2.49 | $2.44 (-2.01%) | $2.49 | $2.40 | 17,840 | $39.85 M |
| 07/24/2024 | $2.48 | $2.50 (0.81%) | $2.52 | $2.46 | 42,128 | $40.83 M |
| 07/23/2024 | $2.48 | $2.48 (0%) | $2.54 | $2.48 | 18,300 | $40.51 M |
| 07/22/2024 | $2.52 | $2.46 (-2.38%) | $2.54 | $2.40 | 18,674 | $40.18 M |
| 07/19/2024 | $2.43 | $2.52 (3.7%) | $2.56 | $2.38 | 27,743 | $41.16 M |
| 07/18/2024 | $2.49 | $2.39 (-4.02%) | $2.53 | $2.38 | 20,963 | $39.04 M |
| 07/17/2024 | $2.57 | $2.54 (-1.17%) | $2.57 | $2.47 | 17,439 | $41.49 M |
| 07/16/2024 | $2.36 | $2.57 (8.9%) | $2.66 | $2.35 | 64,445 | $41.98 M |
| 07/15/2024 | $2.31 | $2.37 (2.6%) | $2.40 | $2.31 | 13,349 | $38.71 M |
| 07/12/2024 | $2.26 | $2.34 (3.54%) | $2.36 | $2.26 | 34,042 | $38.22 M |
| 07/11/2024 | $2.24 | $2.26 (0.89%) | $2.27 | $2.22 | 19,634 | $36.91 M |
| 07/10/2024 | $2.26 | $2.24 (-0.88%) | $2.32 | $2.20 | 15,625 | $36.59 M |
| 07/09/2024 | $2.24 | $2.28 (1.79%) | $2.30 | $2.23 | 18,380 | $37.24 M |
| 07/08/2024 | $2.21 | $2.24 (1.36%) | $2.40 | $2.11 | 45,574 | $36.59 M |
| 07/05/2024 | $2.20 | $2.22 (0.91%) | $2.40 | $2.20 | 19,762 | $36.26 M |
| 07/03/2024 | $2.20 | $2.20 (0%) | $2.25 | $2.15 | 29,709 | $35.93 M |
| 07/02/2024 | $2.28 | $2.30 (0.88%) | $2.35 | $2.25 | 25,852 | $37.57 M |
| 07/01/2024 | $2.36 | $2.28 (-3.39%) | $2.38 | $2.19 | 80,313 | $37.24 M |
| 06/28/2024 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.10 | 125,002 | $38.38 M |