IZEA Worldwide, Inc. - Common Stock (IZEA)
2.4850
+0.0150 (0.61%)
NASDAQ · Last Trade: Oct 2nd, 3:30 PM EDT
Historical Prices For IZEA Worldwide, Inc. - Common Stock (IZEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 2.51 | 2.57 | 2.44 | 2.47 | 17,811 | 2.47 |
| 9/30/2026 | 2.50 | 2.52 | 2.43 | 2.51 | 117,194 | 2.51 |
| 9/29/2026 | 2.55 | 2.66 | 2.50 | 2.55 | 65,513 | 2.55 |
| 9/28/2026 | 2.54 | 2.57 | 2.38 | 2.52 | 52,875 | 2.52 |
| 9/25/2026 | 2.53 | 2.70 | 2.51 | 2.59 | 102,954 | 2.59 |
| 9/24/2026 | 2.56 | 2.56 | 2.52 | 2.54 | 7,464 | 2.54 |
| 9/23/2026 | 2.58 | 2.58 | 2.53 | 2.57 | 25,881 | 2.57 |
| 9/22/2026 | 2.60 | 2.68 | 2.53 | 2.62 | 40,067 | 2.62 |
| 9/21/2026 | 2.64 | 2.69 | 2.57 | 2.58 | 34,224 | 2.58 |
| 9/18/2026 | 2.61 | 2.67 | 2.58 | 2.63 | 21,207 | 2.63 |
| 9/17/2026 | 2.71 | 2.73 | 2.60 | 2.64 | 27,992 | 2.64 |
| 9/16/2026 | 2.65 | 2.74 | 2.61 | 2.66 | 71,799 | 2.66 |
| 9/15/2026 | 2.78 | 2.83 | 2.67 | 2.67 | 41,698 | 2.67 |
| 9/14/2026 | 2.89 | 2.93 | 2.78 | 2.78 | 37,140 | 2.78 |
| 9/11/2026 | 2.96 | 2.97 | 2.89 | 2.89 | 25,846 | 2.89 |
| 9/10/2026 | 2.90 | 2.97 | 2.90 | 2.96 | 20,035 | 2.96 |
| 9/09/2026 | 2.92 | 3.02 | 2.90 | 2.95 | 44,438 | 2.95 |
| 9/08/2026 | 2.99 | 3.00 | 2.89 | 2.94 | 16,485 | 2.94 |
| 9/04/2026 | 3.00 | 3.03 | 2.95 | 2.99 | 24,304 | 2.99 |
| 9/03/2026 | 2.99 | 3.01 | 2.94 | 3.01 | 13,474 | 3.01 |
| 9/02/2026 | 2.99 | 3.01 | 2.95 | 2.98 | 19,182 | 2.98 |
| 9/01/2026 | 3.02 | 3.02 | 2.93 | 2.99 | 86,282 | 2.99 |
| 8/31/2026 | 3.07 | 3.07 | 2.92 | 3.04 | 19,489 | 3.04 |
| 8/28/2026 | 3.09 | 3.10 | 3.02 | 3.07 | 19,914 | 3.07 |
| 8/27/2026 | 3.14 | 3.17 | 3.08 | 3.11 | 20,667 | 3.11 |
| 8/26/2026 | 2.98 | 3.16 | 2.98 | 3.12 | 70,369 | 3.12 |
| 8/25/2026 | 2.88 | 3.08 | 2.88 | 3.06 | 51,728 | 3.06 |
| 8/24/2026 | 2.99 | 2.99 | 2.90 | 2.94 | 56,210 | 2.94 |
| 8/21/2026 | 3.06 | 3.06 | 2.97 | 2.99 | 40,959 | 2.99 |
| 8/20/2026 | 3.05 | 3.09 | 3.00 | 3.04 | 51,278 | 3.04 |
| 8/19/2026 | 2.96 | 3.12 | 2.96 | 3.06 | 48,155 | 3.06 |
| 8/18/2026 | 3.08 | 3.09 | 2.95 | 2.98 | 234,750 | 2.98 |
| 8/17/2026 | 3.07 | 3.17 | 3.06 | 3.09 | 91,645 | 3.09 |
| 8/14/2026 | 3.08 | 3.16 | 3.05 | 3.07 | 119,857 | 3.07 |
| 8/13/2026 | 3.05 | 3.07 | 3.00 | 3.07 | 112,932 | 3.07 |
| 8/12/2026 | 3.19 | 3.25 | 3.02 | 3.07 | 351,921 | 3.07 |
| 8/11/2026 | 3.58 | 3.61 | 3.50 | 3.57 | 133,256 | 3.57 |
| 8/10/2026 | 3.52 | 3.60 | 3.47 | 3.58 | 33,081 | 3.58 |
| 8/07/2026 | 3.42 | 3.53 | 3.36 | 3.50 | 36,062 | 3.50 |
| 8/06/2026 | 3.49 | 3.50 | 3.37 | 3.37 | 30,016 | 3.37 |
| 8/05/2026 | 3.50 | 3.53 | 3.39 | 3.52 | 12,093 | 3.52 |
| 8/04/2026 | 3.45 | 3.60 | 3.45 | 3.55 | 28,219 | 3.55 |
| 8/03/2026 | 3.46 | 3.64 | 3.45 | 3.45 | 47,135 | 3.45 |
| 7/31/2026 | 3.38 | 3.53 | 3.33 | 3.46 | 59,744 | 3.46 |
| 7/30/2026 | 3.38 | 3.57 | 3.37 | 3.38 | 25,326 | 3.38 |
| 7/29/2026 | 3.40 | 3.52 | 3.33 | 3.35 | 66,294 | 3.35 |
| 7/28/2026 | 3.33 | 3.47 | 3.33 | 3.45 | 26,167 | 3.45 |
| 7/27/2026 | 3.43 | 3.43 | 3.33 | 3.33 | 47,116 | 3.33 |
| 7/24/2026 | 3.38 | 3.44 | 3.32 | 3.40 | 89,805 | 3.40 |
| 7/23/2026 | 3.40 | 3.55 | 3.40 | 3.40 | 6,945 | 3.40 |
| 7/22/2026 | 3.45 | 3.54 | 3.36 | 3.40 | 50,306 | 3.40 |
| 7/21/2026 | 3.49 | 3.55 | 3.45 | 3.46 | 24,368 | 3.46 |
| 7/20/2026 | 3.47 | 3.57 | 3.47 | 3.48 | 9,636 | 3.48 |
| 7/17/2026 | 3.38 | 3.55 | 3.38 | 3.47 | 36,714 | 3.47 |
| 7/16/2026 | 3.50 | 3.56 | 3.37 | 3.37 | 65,047 | 3.37 |
| 7/15/2026 | 3.60 | 3.60 | 3.48 | 3.50 | 26,794 | 3.50 |
| 7/14/2026 | 3.55 | 3.63 | 3.55 | 3.60 | 11,224 | 3.60 |
| 7/13/2026 | 3.55 | 3.65 | 3.55 | 3.57 | 35,430 | 3.57 |
| 7/10/2026 | 3.62 | 3.71 | 3.55 | 3.58 | 47,259 | 3.58 |
| 7/09/2026 | 3.60 | 3.62 | 3.58 | 3.58 | 15,026 | 3.58 |
| 7/08/2026 | 3.57 | 3.63 | 3.55 | 3.63 | 33,252 | 3.63 |
| 7/07/2026 | 3.61 | 3.66 | 3.55 | 3.56 | 61,586 | 3.56 |
| 7/06/2026 | 3.67 | 3.72 | 3.65 | 3.69 | 17,955 | 3.69 |
| 7/02/2026 | 3.55 | 3.75 | 3.53 | 3.63 | 79,033 | 3.63 |