5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-12.00%
3 MONTH PERFORMANCE
-21.43%
6 MONTH PERFORMANCE
+26.28%
YEAR-TO-DATE PERFORMANCE
-4.57%
1 YEAR PERFORMANCE
+71.31%
IZEA Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2026 | $4.18 | $4.18 (0%) | $4.25 | $4.07 | 50.00 K | $71.37 M |
| 01/14/2026 | $4.17 | $4.21 (0.96%) | $4.26 | $4.10 | 84.10 K | $71.88 M |
| 01/13/2026 | $4.20 | $4.19 (-0.24%) | $4.36 | $4.05 | 131.14 K | $71.54 M |
| 01/12/2026 | $4.42 | $4.21 (-4.75%) | $4.47 | $4.21 | 86.80 K | $71.88 M |
| 01/09/2026 | $4.40 | $4.39 (-0.23%) | $4.46 | $4.34 | 40.02 K | $74.96 M |
| 01/08/2026 | $4.38 | $4.37 (-0.23%) | $4.38 | $4.30 | 44.81 K | $74.62 M |
| 01/07/2026 | $4.44 | $4.38 (-1.35%) | $4.49 | $4.35 | 36.03 K | $74.79 M |
| 01/06/2026 | $4.61 | $4.40 (-4.56%) | $4.61 | $4.37 | 99.20 K | $75.13 M |
| 01/05/2026 | $4.61 | $4.60 (-0.22%) | $4.68 | $4.55 | 39.63 K | $78.54 M |
| 01/02/2026 | $4.41 | $4.57 (3.63%) | $4.74 | $4.41 | 71.52 K | $78.03 M |
| 12/31/2025 | $4.40 | $4.38 (-0.45%) | $4.41 | $4.30 | 46.20 K | $74.23 M |
| 12/30/2025 | $4.44 | $4.36 (-1.8%) | $4.50 | $4.35 | 71.50 K | $73.89 M |
| 12/29/2025 | $4.45 | $4.44 (-0.22%) | $4.55 | $4.35 | 59.51 K | $75.25 M |
| 12/26/2025 | $4.45 | $4.49 (0.9%) | $4.56 | $4.44 | 49.20 K | $76.09 M |
| 12/24/2025 | $4.44 | $4.45 (0.23%) | $4.50 | $4.41 | 22.20 K | $75.42 M |
| 12/23/2025 | $4.53 | $4.44 (-1.99%) | $4.60 | $4.44 | 53.50 K | $75.25 M |
| 12/22/2025 | $4.64 | $4.56 (-1.72%) | $4.74 | $4.56 | 55.30 K | $77.28 M |
| 12/19/2025 | $4.68 | $4.62 (-1.28%) | $4.75 | $4.61 | 60.23 K | $78.30 M |
| 12/18/2025 | $4.70 | $4.74 (0.85%) | $4.80 | $4.65 | 34.50 K | $80.33 M |
| 12/17/2025 | $4.77 | $4.70 (-1.47%) | $4.80 | $4.65 | 50.80 K | $79.65 M |
| 12/16/2025 | $4.86 | $4.75 (-2.26%) | $4.93 | $4.73 | 38.50 K | $80.50 M |
| 12/15/2025 | $4.86 | $4.79 (-1.44%) | $4.87 | $4.72 | 68.93 K | $81.18 M |
| 12/12/2025 | $5.04 | $4.88 (-3.17%) | $5.04 | $4.87 | 52.30 K | $82.70 M |
| 12/11/2025 | $4.93 | $5.01 (1.62%) | $5.08 | $4.87 | 100.54 K | $84.91 M |
| 12/10/2025 | $5.00 | $4.93 (-1.4%) | $5.01 | $4.86 | 57.40 K | $83.55 M |
| 12/09/2025 | $4.98 | $5.02 (0.8%) | $5.07 | $4.95 | 48.71 K | $85.08 M |
| 12/08/2025 | $4.91 | $4.98 (1.43%) | $5.05 | $4.86 | 53.53 K | $84.40 M |
| 12/05/2025 | $5.00 | $4.91 (-1.8%) | $5.06 | $4.82 | 142.50 K | $83.21 M |
| 12/04/2025 | $4.97 | $5.02 (1.01%) | $5.15 | $4.94 | 70.10 K | $85.08 M |
| 12/03/2025 | $4.84 | $5.01 (3.51%) | $5.02 | $4.84 | 43.00 K | $84.91 M |
| 12/02/2025 | $4.95 | $4.84 (-2.22%) | $5.00 | $4.84 | 80.25 K | $82.03 M |
| 12/01/2025 | $5.01 | $4.95 (-1.2%) | $5.13 | $4.95 | 50.70 K | $83.89 M |
| 11/28/2025 | $4.97 | $5.03 (1.21%) | $5.10 | $4.97 | 34.03 K | $85.25 M |
| 11/26/2025 | $5.04 | $4.96 (-1.59%) | $5.09 | $4.96 | 120.11 K | $84.06 M |
| 11/25/2025 | $4.93 | $5.04 (2.23%) | $5.10 | $4.90 | 93.10 K | $85.42 M |
| 11/24/2025 | $5.13 | $4.92 (-4.09%) | $5.16 | $4.83 | 288.33 K | $83.38 M |
| 11/21/2025 | $4.85 | $5.12 (5.57%) | $5.15 | $4.82 | 215.48 K | $86.77 M |
| 11/20/2025 | $5.12 | $4.81 (-6.05%) | $5.34 | $4.78 | 107.20 K | $81.52 M |
| 11/19/2025 | $5.24 | $5.03 (-4.01%) | $5.47 | $5.02 | 158.24 K | $85.25 M |
| 11/18/2025 | $4.98 | $5.25 (5.42%) | $5.50 | $4.98 | 218.63 K | $88.97 M |
| 11/17/2025 | $5.12 | $5.02 (-1.95%) | $5.21 | $4.85 | 274.30 K | $85.08 M |
| 11/14/2025 | $4.77 | $5.22 (9.43%) | $5.29 | $4.77 | 321.70 K | $88.47 M |
| 11/13/2025 | $4.64 | $4.89 (5.39%) | $5.10 | $4.31 | 627.80 K | $82.87 M |
| 11/12/2025 | $5.23 | $4.97 (-4.97%) | $5.25 | $4.70 | 253.90 K | $84.23 M |
| 11/11/2025 | $5.12 | $5.30 (3.52%) | $5.35 | $5.06 | 125.15 K | $89.82 M |
| 11/10/2025 | $5.19 | $5.09 (-1.93%) | $5.29 | $5.00 | 124.61 K | $86.26 M |
| 11/07/2025 | $4.88 | $5.14 (5.33%) | $5.23 | $4.80 | 133.10 K | $87.11 M |
| 11/06/2025 | $4.91 | $4.89 (-0.41%) | $5.06 | $4.83 | 79.10 K | $82.87 M |
| 11/05/2025 | $4.79 | $4.95 (3.34%) | $5.09 | $4.72 | 146.30 K | $83.89 M |
| 11/04/2025 | $5.00 | $4.79 (-4.2%) | $5.13 | $4.75 | 242.75 K | $81.18 M |
| 11/03/2025 | $5.15 | $5.21 (1.17%) | $5.29 | $5.09 | 43.10 K | $88.30 M |
| 10/31/2025 | $5.13 | $5.15 (0.39%) | $5.27 | $5.03 | 112.60 K | $87.28 M |
| 10/30/2025 | $5.18 | $5.05 (-2.51%) | $5.30 | $5.05 | 102.90 K | $85.59 M |
| 10/29/2025 | $5.16 | $5.24 (1.55%) | $5.37 | $5.16 | 86.40 K | $88.81 M |
| 10/28/2025 | $5.28 | $5.17 (-2.08%) | $5.55 | $5.15 | 211.60 K | $87.62 M |
| 10/27/2025 | $5.48 | $5.27 (-3.83%) | $5.60 | $5.21 | 174.51 K | $89.31 M |
| 10/24/2025 | $5.24 | $5.43 (3.63%) | $5.60 | $5.24 | 165.65 K | $92.03 M |
| 10/23/2025 | $5.20 | $5.24 (0.77%) | $5.37 | $5.15 | 200.05 K | $88.81 M |
| 10/22/2025 | $5.26 | $5.10 (-3.04%) | $5.35 | $5.10 | 177.50 K | $86.43 M |
| 10/21/2025 | $5.45 | $5.27 (-3.3%) | $5.45 | $5.22 | 135.41 K | $89.31 M |
| 10/20/2025 | $5.77 | $5.45 (-5.55%) | $5.78 | $5.35 | 182.61 K | $92.36 M |
| 10/17/2025 | $5.25 | $5.60 (6.67%) | $5.70 | $5.25 | 311.03 K | $94.91 M |
| 10/16/2025 | $5.81 | $5.32 (-8.43%) | $5.86 | $5.20 | 397.00 K | $90.16 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.
