IZEA Worldwide, Inc. - IZEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2.93	2.88	2.88	2.93	2.81	41,500
May 29, 2025	2.9	2.93	2.93	2.95	2.85	14,100
May 28, 2025	2.91	2.93	2.93	2.99	2.9	52,200
May 27, 2025	2.85	2.93	2.93	2.98	2.84	105,814
May 23, 2025	2.8	2.84	2.84	2.9	2.8	47,482
May 22, 2025	2.82	2.95	2.95	2.95	2.79	47,393
May 21, 2025	2.8	2.81	2.81	2.96	2.76	42,118
May 20, 2025	2.85	2.79	2.79	2.9	2.74	106,700
May 19, 2025	2.74	2.87	2.87	2.9	2.73	107,720
May 16, 2025	2.85	2.75	2.75	2.9	2.73	140,532
May 15, 2025	2.73	2.92	2.92	3.03	2.71	137,847
May 14, 2025	2.74	2.72	2.72	3.15	2.65	1.05M
May 13, 2025	2.25	2.29	2.29	2.31	2.25	170,629
May 12, 2025	2.34	2.25	2.25	2.39	2.2	27,700
May 09, 2025	2.05	2.29	2.29	2.46	2.05	70,198
May 08, 2025	1.99	2.01	2.01	2.08	1.9	43,347
May 07, 2025	1.79	1.95	1.95	2.06	1.79	57,900
May 06, 2025	1.87	1.86	1.86	1.88	1.85	8,300
May 05, 2025	2.12	1.89	1.89	2.12	1.89	16,723
May 02, 2025	2.1	2.1	2.1	2.12	2.09	12,200
May 01, 2025	2.05	2.09	2.09	2.1	2.05	9,121
April 30, 2025	2.04	2.07	2.07	2.09	2.04	14,066
April 29, 2025	2.05	2.04	2.04	2.06	1.92	45,550
April 28, 2025	1.95	1.95	1.95	2.04	1.9	20,220
April 25, 2025	1.76	1.95	1.95	1.97	1.76	24,332
April 24, 2025	1.75	1.81	1.81	1.81	1.72	23,400
April 23, 2025	1.79	1.77	1.77	1.85	1.72	26,214
April 22, 2025	1.75	1.77	1.77	1.78	1.7	10,220
April 21, 2025	1.7	1.71	1.71	1.75	1.7	7,100
April 17, 2025	1.74	1.75	1.76	1.75	1.7	10,992
April 16, 2025	1.73	1.74	1.74	1.8	1.73	24,800
April 15, 2025	1.71	1.74	1.74	1.75	1.7	6,059
April 14, 2025	1.72	1.72	1.72	1.74	1.68	23,127
April 11, 2025	1.72	1.72	1.72	1.74	1.7	14,986
April 10, 2025	1.76	1.72	1.72	1.8	1.7	24,100
April 09, 2025	1.76	1.79	1.79	1.81	1.71	42,537
April 08, 2025	1.79	1.76	1.76	1.86	1.71	29,999
April 07, 2025	1.73	1.78	1.78	1.85	1.7	87,008
April 04, 2025	1.96	1.88	1.88	1.96	1.85	52,671
April 03, 2025	2.01	2.01	2.01	2.04	1.93	58,522
April 02, 2025	2.08	2.1	2.1	2.11	2.08	4,662
April 01, 2025	2.08	2.1	2.1	2.17	2.04	14,815
March 31, 2025	2.11	2.1	2.1	2.14	1.95	27,224
March 28, 2025	2.04	2.11	2.11	2.14	1.91	92,805
March 27, 2025	2.09	2.08	2.08	2.12	2.04	54,815
March 26, 2025	2.17	2.06	2.06	2.17	2.06	20,687
March 25, 2025	2.2	2.15	2.15	2.2	2.12	10,536
March 24, 2025	2.16	2.2	2.2	2.22	2.12	22,000
March 21, 2025	2.2	2.16	2.16	2.22	2.13	19,349
March 20, 2025	2.2	2.24	2.24	2.3	2.2	9,943
March 19, 2025	2.18	2.21	2.21	2.31	2.12	8,365
March 18, 2025	2.21	2.2	2.2	2.3	2.17	14,210
March 17, 2025	2.2	2.21	2.21	2.23	2.13	29,072
March 14, 2025	2.27	2.24	2.24	2.29	2.23	10,300
March 13, 2025	2.27	2.25	2.25	2.37	2.22	9,400
March 12, 2025	2.25	2.27	2.27	2.28	2.24	9,244
March 11, 2025	2.25	2.32	2.32	2.32	2.21	17,684
March 10, 2025	2.24	2.24	2.24	2.4	2.19	48,100
March 07, 2025	2.2	2.28	2.28	2.32	2.16	50,061
March 06, 2025	2.29	2.23	2.23	2.29	2.18	44,900

IZEA Worldwide, Inc. (IZEA) NASDAQ