IZEA Worldwide, Inc. (IZEA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in IZEA Worldwide, Inc. (IZEA) 10 years ago, it would be worth $126.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $381.06, while $1000 invested 1 year ago would be worth $871.54. This corresponds to total returns of -87.39%, -61.89%, -12.85%, respectively, with annualized returns of -18.69%, -17.54%, -12.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.38 | 3.46 | 3.46 | 3.53 | 3.34 | 59,741 |
| July 30, 2026 | 3.38 | 3.38 | 3.38 | 3.57 | 3.37 | 23,083 |
| July 29, 2026 | 3.4 | 3.35 | 3.35 | 3.52 | 3.33 | 58,403 |
| July 28, 2026 | 3.33 | 3.45 | 3.45 | 3.47 | 3.33 | 26,166 |
| July 27, 2026 | 3.43 | 3.33 | 3.33 | 3.43 | 3.33 | 47,173 |
| July 23, 2026 | 3.4 | 3.4 | 3.4 | 3.55 | 3.4 | 6,943 |
| July 22, 2026 | 3.45 | 3.4 | 3.4 | 3.54 | 3.36 | 50,303 |
| July 21, 2026 | 3.49 | 3.46 | 3.46 | 3.55 | 3.45 | 24,307 |
| July 20, 2026 | 3.47 | 3.48 | 3.48 | 3.57 | 3.47 | 9,635 |
| July 17, 2026 | 3.38 | 3.47 | 3.47 | 3.55 | 3.38 | 36,714 |
| July 16, 2026 | 3.53 | 3.37 | 3.37 | 3.56 | 3.37 | 64,718 |
| July 15, 2026 | 3.58 | 3.5 | 3.5 | 3.58 | 3.48 | 26,570 |
| July 14, 2026 | 3.55 | 3.6 | 3.6 | 3.63 | 3.55 | 11,223 |
| July 13, 2026 | 3.55 | 3.57 | 3.57 | 3.65 | 3.55 | 35,427 |
| July 10, 2026 | 3.62 | 3.58 | 3.58 | 3.71 | 3.55 | 47,259 |
| July 09, 2026 | 3.6 | 3.58 | 3.58 | 3.62 | 3.58 | 15,016 |
| July 08, 2026 | 3.57 | 3.63 | 3.63 | 3.63 | 3.55 | 33,251 |
| July 07, 2026 | 3.61 | 3.56 | 3.56 | 3.66 | 3.55 | 61,578 |
| July 06, 2026 | 3.67 | 3.69 | 3.69 | 3.72 | 3.65 | 17,955 |
| July 02, 2026 | 3.6 | 3.63 | 3.63 | 3.75 | 3.53 | 77,800 |
| July 01, 2026 | 3.78 | 3.55 | 3.55 | 3.78 | 3.55 | 36,357 |
| June 30, 2026 | 3.68 | 3.7 | 3.7 | 3.77 | 3.65 | 23,401 |
| June 29, 2026 | 3.59 | 3.64 | 3.64 | 3.71 | 3.59 | 42,586 |
| June 26, 2026 | 3.41 | 3.6 | 3.6 | 3.6 | 3.41 | 31,451 |
| June 25, 2026 | 3.47 | 3.41 | 3.41 | 3.5 | 3.37 | 33,598 |
| June 24, 2026 | 3.5 | 3.48 | 3.48 | 3.55 | 3.43 | 29,082 |
| June 23, 2026 | 3.4 | 3.54 | 3.54 | 3.6 | 3.34 | 56,814 |
| June 22, 2026 | 3.57 | 3.43 | 3.43 | 3.62 | 3.34 | 115,239 |
| June 18, 2026 | 3.59 | 3.61 | 3.61 | 3.65 | 3.57 | 64,824 |
| June 17, 2026 | 3.62 | 3.59 | 3.59 | 3.73 | 3.56 | 128,379 |
| June 16, 2026 | 3.71 | 3.65 | 3.65 | 3.73 | 3.65 | 56,015 |
| June 15, 2026 | 3.66 | 3.72 | 3.72 | 3.77 | 3.61 | 47,723 |
| June 12, 2026 | 3.66 | 3.62 | 3.62 | 3.73 | 3.61 | 39,739 |
| June 11, 2026 | 3.65 | 3.66 | 3.66 | 3.71 | 3.63 | 46,035 |
| June 10, 2026 | 3.64 | 3.64 | 3.64 | 3.74 | 3.64 | 25,112 |
| June 09, 2026 | 3.64 | 3.63 | 3.63 | 3.73 | 3.63 | 37,009 |
| June 08, 2026 | 3.71 | 3.68 | 3.68 | 3.78 | 3.64 | 33,551 |
| June 05, 2026 | 3.71 | 3.71 | 3.71 | 3.75 | 3.6 | 0 |
| June 04, 2026 | 3.74 | 3.77 | 3.77 | 3.84 | 3.74 | 18,595 |
| June 03, 2026 | 3.84 | 3.74 | 3.74 | 3.84 | 3.67 | 48,434 |
| June 02, 2026 | 3.8 | 3.9 | 3.9 | 3.91 | 3.8 | 61,804 |
| June 01, 2026 | 3.7 | 3.78 | 3.78 | 3.8 | 3.7 | 40,469 |
| May 29, 2026 | 3.71 | 3.69 | 3.69 | 3.76 | 3.66 | 23,280 |
| May 28, 2026 | 3.7 | 3.71 | 3.71 | 3.75 | 3.7 | 29,604 |
| May 27, 2026 | 3.71 | 3.71 | 3.71 | 3.78 | 3.66 | 34,445 |
| May 26, 2026 | 3.82 | 3.73 | 3.73 | 3.9 | 3.7 | 53,504 |
| May 22, 2026 | 3.69 | 3.79 | 3.79 | 3.81 | 3.67 | 99,069 |
| May 21, 2026 | 3.68 | 3.69 | 3.69 | 3.91 | 3.62 | 59,413 |
| May 20, 2026 | 3.72 | 3.74 | 3.74 | 3.85 | 3.67 | 22,040 |
| May 19, 2026 | 3.77 | 3.72 | 3.72 | 3.84 | 3.71 | 51,677 |
| May 18, 2026 | 3.83 | 3.81 | 3.81 | 4.01 | 3.76 | 89,816 |
| May 15, 2026 | 3.72 | 3.83 | 3.83 | 3.97 | 3.68 | 100,673 |
| May 14, 2026 | 3.93 | 3.77 | 3.77 | 4.13 | 3.75 | 64,349 |
| May 13, 2026 | 4.22 | 3.87 | 3.87 | 4.22 | 3.74 | 122,293 |
| May 12, 2026 | 4.42 | 4.2 | 4.2 | 4.49 | 4.11 | 105,283 |
| May 11, 2026 | 4.37 | 4.42 | 4.42 | 4.54 | 4.24 | 78,543 |
| May 08, 2026 | 4.36 | 4.35 | 4.35 | 4.42 | 4.32 | 44,685 |
| May 07, 2026 | 4.4 | 4.41 | 4.41 | 4.49 | 4.38 | 24,454 |
| May 06, 2026 | 4.27 | 4.39 | 4.39 | 4.5 | 4.22 | 43,164 |
| May 05, 2026 | 4.13 | 4.3 | 4.3 | 4.34 | 3.99 | 71,194 |