5 DAY PERFORMANCE
-12.29%
1 MONTH PERFORMANCE
-14.72%
3 MONTH PERFORMANCE
-18.57%
6 MONTH PERFORMANCE
-14.48%
YEAR-TO-DATE PERFORMANCE
-29.91%
1 YEAR PERFORMANCE
-22.28%
IZEA Worldwide Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.08 | $3.07 (-0.32%) | $3.08 | $3.05 | 2.89 K | |
| 08/13/2026 | $3.05 | $3.07 (0.66%) | $3.07 | $3.00 | 112.93 K | $53.57 M |
| 08/12/2026 | $3.19 | $3.07 (-3.76%) | $3.25 | $3.02 | 351.92 K | $53.57 M |
| 08/11/2026 | $3.58 | $3.57 (-0.28%) | $3.61 | $3.50 | 133.80 K | $62.30 M |
| 08/10/2026 | $3.52 | $3.58 (1.7%) | $3.60 | $3.47 | 33.10 K | $62.47 M |
| 08/07/2026 | $3.42 | $3.50 (2.34%) | $3.53 | $3.36 | 36.10 K | $61.08 M |
| 08/06/2026 | $3.49 | $3.37 (-3.44%) | $3.50 | $3.37 | 30.02 K | $58.34 M |
| 08/05/2026 | $3.50 | $3.52 (0.57%) | $3.53 | $3.39 | 12.10 K | $60.93 M |
| 08/04/2026 | $3.45 | $3.55 (2.9%) | $3.60 | $3.45 | 28.22 K | $61.45 M |
| 08/03/2026 | $3.46 | $3.45 (-0.29%) | $3.64 | $3.45 | 47.14 K | $59.72 M |
| 07/31/2026 | $3.38 | $3.46 (2.37%) | $3.53 | $3.34 | 59.74 K | $59.89 M |
| 07/30/2026 | $3.38 | $3.38 (0%) | $3.57 | $3.37 | 25.33 K | $58.51 M |
| 07/29/2026 | $3.40 | $3.35 (-1.47%) | $3.52 | $3.33 | 66.29 K | $57.99 M |
| 07/28/2026 | $3.33 | $3.45 (3.6%) | $3.47 | $3.33 | 26.20 K | $59.72 M |
| 07/27/2026 | $3.43 | $3.33 (-2.92%) | $3.43 | $3.33 | 47.17 K | $57.64 M |
| 07/24/2026 | $3.38 | $3.40 (0.59%) | $3.44 | $3.32 | 89.81 K | $58.86 M |
| 07/23/2026 | $3.40 | $3.40 (0%) | $3.55 | $3.40 | 6.94 K | $58.86 M |
| 07/22/2026 | $3.45 | $3.40 (-1.45%) | $3.54 | $3.36 | 50.31 K | $58.86 M |
| 07/21/2026 | $3.49 | $3.46 (-0.86%) | $3.55 | $3.45 | 24.40 K | $59.89 M |
| 07/20/2026 | $3.47 | $3.48 (0.29%) | $3.57 | $3.47 | 9.64 K | $60.24 M |
| 07/17/2026 | $3.38 | $3.47 (2.66%) | $3.55 | $3.38 | 36.71 K | $60.07 M |
| 07/16/2026 | $3.50 | $3.37 (-3.71%) | $3.56 | $3.37 | 65.05 K | $58.34 M |
| 07/15/2026 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.48 | 26.80 K | $60.59 M |
| 07/14/2026 | $3.55 | $3.60 (1.41%) | $3.63 | $3.55 | 11.22 K | $62.32 M |
| 07/13/2026 | $3.55 | $3.57 (0.56%) | $3.65 | $3.55 | 35.43 K | $61.80 M |
| 07/10/2026 | $3.62 | $3.58 (-1.1%) | $3.71 | $3.55 | 47.30 K | $61.97 M |
| 07/09/2026 | $3.60 | $3.58 (-0.56%) | $3.62 | $3.58 | 15.03 K | $61.97 M |
| 07/08/2026 | $3.57 | $3.63 (1.68%) | $3.63 | $3.55 | 33.30 K | $62.84 M |
| 07/07/2026 | $3.61 | $3.56 (-1.39%) | $3.66 | $3.55 | 61.60 K | $61.62 M |
| 07/06/2026 | $3.67 | $3.69 (0.54%) | $3.72 | $3.65 | 18.00 K | $63.88 M |
| 07/02/2026 | $3.55 | $3.63 (2.25%) | $3.75 | $3.53 | 79.03 K | $62.84 M |
| 07/01/2026 | $3.78 | $3.55 (-6.08%) | $3.78 | $3.55 | 36.40 K | $61.45 M |
| 06/30/2026 | $3.68 | $3.70 (0.54%) | $3.77 | $3.65 | 23.41 K | $64.05 M |
| 06/29/2026 | $3.59 | $3.64 (1.39%) | $3.71 | $3.59 | 42.60 K | $63.01 M |
| 06/26/2026 | $3.41 | $3.60 (5.57%) | $3.60 | $3.41 | 31.50 K | $62.32 M |
| 06/25/2026 | $3.47 | $3.41 (-1.73%) | $3.50 | $3.37 | 33.60 K | $59.03 M |
| 06/24/2026 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.43 | 29.10 K | $60.24 M |
| 06/23/2026 | $3.40 | $3.54 (4.12%) | $3.60 | $3.34 | 57.00 K | $61.28 M |
| 06/22/2026 | $3.57 | $3.43 (-3.92%) | $3.62 | $3.34 | 115.24 K | $59.37 M |
| 06/18/2026 | $3.59 | $3.61 (0.56%) | $3.65 | $3.57 | 64.82 K | $62.49 M |
| 06/17/2026 | $3.62 | $3.59 (-0.83%) | $3.73 | $3.56 | 128.40 K | $62.14 M |
| 06/16/2026 | $3.71 | $3.65 (-1.62%) | $3.73 | $3.65 | 56.02 K | $63.18 M |
| 06/15/2026 | $3.66 | $3.72 (1.64%) | $3.77 | $3.61 | 47.72 K | $64.39 M |
| 06/12/2026 | $3.66 | $3.62 (-1.09%) | $3.73 | $3.61 | 39.74 K | $62.66 M |
| 06/11/2026 | $3.65 | $3.66 (0.27%) | $3.71 | $3.63 | 46.14 K | $63.36 M |
| 06/10/2026 | $3.64 | $3.64 (0%) | $3.74 | $3.64 | 25.12 K | $63.01 M |
| 06/09/2026 | $3.64 | $3.63 (-0.27%) | $3.73 | $3.63 | 37.01 K | $62.84 M |
| 06/08/2026 | $3.71 | $3.68 (-0.81%) | $3.78 | $3.64 | 33.60 K | $63.70 M |
| 06/05/2026 | $3.71 | $3.71 (0%) | $3.76 | $3.60 | 90.00 K | $64.22 M |
| 06/04/2026 | $3.74 | $3.77 (0.8%) | $3.84 | $3.74 | 19.60 K | $65.26 M |
| 06/03/2026 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.67 | 49.20 K | $64.74 M |
| 06/02/2026 | $3.80 | $3.90 (2.63%) | $3.91 | $3.80 | 61.80 K | $67.51 M |
| 06/01/2026 | $3.70 | $3.78 (2.16%) | $3.80 | $3.70 | 40.50 K | $65.43 M |
| 05/29/2026 | $3.71 | $3.69 (-0.54%) | $3.76 | $3.66 | 23.30 K | $63.88 M |
| 05/28/2026 | $3.70 | $3.71 (0.27%) | $3.75 | $3.70 | 30.75 K | $64.22 M |
| 05/27/2026 | $3.71 | $3.71 (0%) | $3.78 | $3.66 | 34.51 K | $64.22 M |
| 05/26/2026 | $3.79 | $3.73 (-1.58%) | $3.90 | $3.70 | 54.50 K | $64.57 M |
| 05/22/2026 | $3.69 | $3.79 (2.71%) | $3.81 | $3.67 | 99.10 K | $65.61 M |
| 05/21/2026 | $3.68 | $3.69 (0.27%) | $3.91 | $3.62 | 59.57 K | $63.88 M |
| 05/20/2026 | $3.72 | $3.74 (0.54%) | $3.85 | $3.67 | 22.04 K | $64.74 M |
| 05/19/2026 | $3.77 | $3.72 (-1.33%) | $3.84 | $3.71 | 52.30 K | $64.39 M |
| 05/18/2026 | $3.83 | $3.81 (-0.52%) | $4.01 | $3.76 | 89.84 K | $65.95 M |
| 05/15/2026 | $3.72 | $3.83 (2.96%) | $3.97 | $3.68 | 103.90 K | $66.30 M |
| 05/14/2026 | $3.93 | $3.77 (-4.07%) | $4.13 | $3.75 | 64.60 K | $65.26 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.
