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 $108.7 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $320.51, while $1000 invested 1 year ago would be worth $690.61. This corresponds to total returns of -89.13%, -67.95%, -30.94%, respectively, with annualized returns of -19.9%, -20.34%, -30.94%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.51 | 2.47 | 2.47 | 2.57 | 2.44 | 17,810 |
| September 30, 2026 | 2.5 | 2.51 | 2.51 | 2.52 | 2.43 | 117,192 |
| September 29, 2026 | 2.55 | 2.55 | 2.55 | 2.66 | 2.5 | 65,511 |
| September 28, 2026 | 2.54 | 2.52 | 2.52 | 2.57 | 2.39 | 52,875 |
| September 25, 2026 | 2.53 | 2.59 | 2.59 | 2.7 | 2.51 | 102,903 |
| September 24, 2026 | 2.56 | 2.54 | 2.54 | 2.56 | 2.52 | 7,463 |
| September 23, 2026 | 2.58 | 2.57 | 2.57 | 2.58 | 2.53 | 25,868 |
| September 22, 2026 | 2.58 | 2.62 | 2.62 | 2.69 | 2.58 | 40,063 |
| September 21, 2026 | 2.69 | 2.58 | 2.58 | 2.69 | 2.57 | 34,193 |
| September 18, 2026 | 2.61 | 2.64 | 2.64 | 2.67 | 2.58 | 21,206 |
| September 17, 2026 | 2.72 | 2.64 | 2.64 | 2.74 | 2.6 | 27,991 |
| September 16, 2026 | 2.65 | 2.66 | 2.66 | 2.74 | 2.61 | 71,798 |
| September 15, 2026 | 2.78 | 2.67 | 2.67 | 2.83 | 2.67 | 41,697 |
| September 11, 2026 | 2.96 | 2.89 | 2.89 | 2.96 | 2.89 | 25,845 |
| September 10, 2026 | 2.9 | 2.96 | 2.96 | 2.97 | 2.9 | 20,032 |
| September 09, 2026 | 2.92 | 2.95 | 2.95 | 3.02 | 2.9 | 44,437 |
| September 08, 2026 | 2.99 | 2.94 | 2.94 | 3 | 2.89 | 16,485 |
| September 04, 2026 | 3 | 2.99 | 2.99 | 3.03 | 2.95 | 24,302 |
| September 03, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.94 | 13,474 |
| September 02, 2026 | 2.99 | 2.98 | 2.98 | 3.01 | 2.95 | 19,182 |
| September 01, 2026 | 3.02 | 2.99 | 2.99 | 3.02 | 2.93 | 86,281 |
| August 31, 2026 | 3.07 | 3.04 | 3.04 | 3.07 | 2.92 | 19,489 |
| August 28, 2026 | 3.09 | 3.07 | 3.07 | 3.1 | 3.02 | 19,914 |
| August 27, 2026 | 3.14 | 3.11 | 3.11 | 3.17 | 3.08 | 20,254 |
| August 26, 2026 | 2.99 | 3.12 | 3.12 | 3.16 | 2.99 | 70,368 |
| August 25, 2026 | 2.88 | 3.06 | 3.06 | 3.08 | 2.88 | 51,726 |
| August 24, 2026 | 2.99 | 2.94 | 2.94 | 2.99 | 2.9 | 56,209 |
| August 21, 2026 | 3.06 | 2.99 | 2.99 | 3.06 | 2.97 | 40,784 |
| August 20, 2026 | 3.05 | 3.04 | 3.04 | 3.09 | 3 | 51,277 |
| August 19, 2026 | 2.96 | 3.06 | 3.06 | 3.12 | 2.96 | 48,150 |
| August 18, 2026 | 3.08 | 2.98 | 2.98 | 3.09 | 2.95 | 0 |
| August 17, 2026 | 3.07 | 3.09 | 3.09 | 3.17 | 3.06 | 91,644 |
| August 14, 2026 | 3.08 | 3.07 | 3.07 | 3.16 | 3.05 | 119,856 |
| August 13, 2026 | 3.05 | 3.07 | 3.07 | 3.07 | 3.01 | 0 |
| August 12, 2026 | 3.16 | 3.07 | 3.07 | 3.25 | 3.04 | 0 |
| August 11, 2026 | 3.58 | 3.57 | 3.57 | 3.58 | 3.5 | 48,573 |
| August 10, 2026 | 3.52 | 3.58 | 3.58 | 3.6 | 3.47 | 32,561 |
| August 07, 2026 | 3.42 | 3.5 | 3.5 | 3.53 | 3.36 | 35,091 |
| August 06, 2026 | 3.49 | 3.37 | 3.37 | 3.5 | 3.37 | 30,015 |
| August 05, 2026 | 3.5 | 3.52 | 3.52 | 3.53 | 3.39 | 12,093 |
| August 04, 2026 | 3.45 | 3.55 | 3.55 | 3.6 | 3.45 | 28,218 |
| August 03, 2026 | 3.46 | 3.45 | 3.45 | 3.64 | 3.45 | 47,135 |
| 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 |