2m 2m 2m 2m 2m 2m 2m
IZEA WORLDWIDE (IZEA)
NASDAQ
$3.45-$0.005 (-0.14%)
Price as of Aug 03, 2026 7:34 PM EDT- $60.6MMarket Cap
- -13.10%1-Year Change
- Internet Content & InformationIndustry
IZEA WORLDWIDE (IZEA)
$3.45-$0.005 (-0.14%)
- 1 Month-4.96%Low Price$3.33High Price$3.69
- 3 Months-17.27%Low Price$3.33High Price$4.42
- 1 Year-13.10%Low Price$3.33High Price$5.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 3.46 | 3.64 | 3.45 | 3.45 | -0.29% | 47,135 |
07/31/2026 | 3.38 | 3.53 | 3.34 | 3.46 | +2.37% | 59,743 |
07/30/2026 | 3.38 | 3.57 | 3.37 | 3.38 | +0.90% | 25,326 |
07/29/2026 | 3.40 | 3.52 | 3.33 | 3.35 | -2.90% | 66,294 |
07/28/2026 | 3.33 | 3.47 | 3.33 | 3.45 | +3.60% | 26,167 |
07/27/2026 | 3.43 | 3.43 | 3.33 | 3.33 | -2.06% | 47,117 |
07/24/2026 | 3.38 | 3.44 | 3.32 | 3.40 | 0.00% | 89,805 |
07/23/2026 | 3.40 | 3.55 | 3.40 | 3.40 | 0.00% | 6,944 |
07/22/2026 | 3.45 | 3.54 | 3.36 | 3.40 | -1.73% | 50,306 |
07/21/2026 | 3.49 | 3.55 | 3.45 | 3.46 | -0.57% | 24,368 |
07/20/2026 | 3.47 | 3.57 | 3.47 | 3.48 | +0.29% | 9,636 |
07/17/2026 | 3.38 | 3.55 | 3.38 | 3.47 | +2.97% | 36,714 |
07/16/2026 | 3.50 | 3.56 | 3.37 | 3.37 | -3.71% | 65,047 |
07/15/2026 | 3.60 | 3.60 | 3.48 | 3.50 | -2.78% | 26,794 |
07/14/2026 | 3.55 | 3.63 | 3.55 | 3.60 | +0.84% | 11,196 |
07/13/2026 | 3.55 | 3.65 | 3.55 | 3.57 | -0.28% | 35,428 |
07/10/2026 | 3.62 | 3.71 | 3.55 | 3.58 | 0.00% | 47,259 |
07/09/2026 | 3.60 | 3.62 | 3.58 | 3.58 | -1.38% | 15,026 |
07/08/2026 | 3.57 | 3.63 | 3.55 | 3.63 | +1.97% | 33,251 |
07/07/2026 | 3.61 | 3.66 | 3.55 | 3.56 | -3.52% | 61,585 |
07/06/2026 | 3.67 | 3.72 | 3.65 | 3.69 | +1.65% | 17,955 |
07/02/2026 | 3.55 | 3.75 | 3.53 | 3.63 | +2.25% | 79,032 |
07/01/2026 | 3.78 | 3.78 | 3.55 | 3.55 | -4.05% | 36,372 |
06/30/2026 | 3.68 | 3.77 | 3.65 | 3.70 | +1.65% | 23,405 |
06/29/2026 | 3.59 | 3.71 | 3.59 | 3.64 | +1.11% | 42,604 |
06/26/2026 | 3.41 | 3.60 | 3.41 | 3.60 | +5.57% | 31,451 |
06/25/2026 | 3.47 | 3.50 | 3.37 | 3.41 | -2.01% | 33,598 |
06/24/2026 | 3.50 | 3.55 | 3.43 | 3.48 | -1.69% | 29,082 |
06/23/2026 | 3.40 | 3.60 | 3.34 | 3.54 | +3.21% | 56,969 |
06/22/2026 | 3.57 | 3.62 | 3.34 | 3.43 | -4.99% | 115,239 |
06/18/2026 | 3.59 | 3.65 | 3.57 | 3.61 | +0.56% | 64,824 |
06/17/2026 | 3.62 | 3.73 | 3.56 | 3.59 | -1.64% | 128,379 |
06/16/2026 | 3.71 | 3.73 | 3.65 | 3.65 | -1.88% | 56,015 |
06/15/2026 | 3.66 | 3.77 | 3.61 | 3.72 | +2.76% | 47,724 |
06/12/2026 | 3.66 | 3.73 | 3.61 | 3.62 | -1.09% | 39,739 |
06/11/2026 | 3.65 | 3.71 | 3.63 | 3.66 | +0.55% | 46,137 |
06/10/2026 | 3.64 | 3.74 | 3.64 | 3.64 | +0.28% | 25,123 |
06/09/2026 | 3.64 | 3.73 | 3.63 | 3.63 | -1.36% | 37,009 |
06/08/2026 | 3.71 | 3.78 | 3.64 | 3.68 | -0.81% | 33,551 |
06/05/2026 | 3.71 | 3.76 | 3.60 | 3.71 | -1.59% | 89,990 |
06/04/2026 | 3.74 | 3.84 | 3.74 | 3.77 | +0.80% | 19,558 |
06/03/2026 | 3.84 | 3.84 | 3.67 | 3.74 | -4.10% | 49,187 |
06/02/2026 | 3.80 | 3.91 | 3.80 | 3.90 | +3.17% | 61,804 |
06/01/2026 | 3.70 | 3.80 | 3.70 | 3.78 | +2.44% | 40,472 |
05/29/2026 | 3.71 | 3.76 | 3.66 | 3.69 | -0.54% | 23,280 |
05/28/2026 | 3.70 | 3.75 | 3.70 | 3.71 | 0.00% | 30,748 |
05/27/2026 | 3.71 | 3.78 | 3.66 | 3.71 | -0.54% | 34,513 |
05/26/2026 | 3.79 | 3.90 | 3.70 | 3.73 | -1.58% | 54,468 |
05/22/2026 | 3.69 | 3.81 | 3.67 | 3.79 | +2.71% | 99,069 |
05/21/2026 | 3.68 | 3.91 | 3.62 | 3.69 | -1.34% | 59,565 |
05/20/2026 | 3.72 | 3.85 | 3.67 | 3.74 | +0.54% | 22,040 |
05/19/2026 | 3.77 | 3.84 | 3.71 | 3.72 | -2.36% | 52,292 |
05/18/2026 | 3.83 | 4.01 | 3.76 | 3.81 | -0.52% | 89,836 |
05/15/2026 | 3.72 | 3.97 | 3.68 | 3.83 | +1.59% | 103,888 |
05/14/2026 | 3.93 | 4.13 | 3.75 | 3.77 | -2.58% | 64,600 |
05/13/2026 | 4.22 | 4.22 | 3.74 | 3.87 | -7.86% | 122,293 |
05/12/2026 | 4.42 | 4.49 | 4.11 | 4.20 | -4.98% | 118,404 |
05/12/2026 |
-$0.04 Earnings | |||||
05/11/2026 | 4.37 | 4.54 | 4.24 | 4.42 | +1.61% | 79,014 |
05/08/2026 | 4.36 | 4.42 | 4.32 | 4.35 | -1.36% | 49,744 |
05/07/2026 | 4.40 | 4.49 | 4.38 | 4.41 | +0.46% | 24,454 |
05/06/2026 | 4.27 | 4.50 | 4.22 | 4.39 | +2.21% | 43,676 |
05/05/2026 | 4.13 | 4.34 | 3.99 | 4.30 | +4.00% | 71,700 |
05/04/2026 | 4.18 | 4.20 | 3.96 | 4.13 | -0.96% | 85,229 |
05/01/2026 | 4.10 | 4.20 | 4.02 | 4.17 | +1.71% | 47,222 |
04/30/2026 | 4.30 | 4.35 | 4.07 | 4.10 | -4.43% | 78,852 |
04/29/2026 | 4.22 | 4.30 | 4.21 | 4.29 | +1.66% | 30,263 |
04/28/2026 | 4.28 | 4.32 | 4.20 | 4.22 | -1.40% | 12,538 |
04/27/2026 | 4.30 | 4.40 | 4.25 | 4.28 | -0.47% | 49,220 |
04/24/2026 | 4.27 | 4.35 | 4.27 | 4.30 | +0.70% | 18,293 |
04/23/2026 | 4.40 | 4.45 | 4.25 | 4.27 | -4.04% | 34,841 |
04/22/2026 | 4.37 | 4.50 | 4.36 | 4.45 | +1.14% | 35,007 |
04/21/2026 | 4.40 | 4.45 | 4.36 | 4.40 | +0.23% | 40,832 |
04/20/2026 | 4.32 | 4.48 | 4.28 | 4.39 | +0.92% | 60,857 |
04/17/2026 | 4.40 | 4.45 | 4.23 | 4.35 | -0.68% | 54,736 |
04/16/2026 | 4.29 | 4.45 | 4.25 | 4.38 | +1.39% | 29,742 |
04/15/2026 | 4.30 | 4.56 | 4.27 | 4.32 | +0.47% | 110,853 |
04/14/2026 | 4.23 | 4.30 | 4.10 | 4.30 | +1.18% | 51,217 |
04/13/2026 | 3.88 | 4.28 | 3.88 | 4.25 | +8.70% | 74,566 |
04/10/2026 | 3.75 | 3.99 | 3.68 | 3.91 | +7.42% | 130,614 |
04/09/2026 | 3.61 | 3.75 | 3.61 | 3.64 | +0.83% | 22,717 |
04/08/2026 | 3.60 | 3.74 | 3.60 | 3.61 | +0.84% | 30,678 |
04/07/2026 | 3.58 | 3.59 | 3.51 | 3.58 | -0.56% | 48,247 |
04/06/2026 | 3.70 | 3.75 | 3.51 | 3.60 | -1.91% | 67,609 |
04/02/2026 | 3.43 | 3.70 | 3.42 | 3.67 | +6.07% | 100,420 |
04/01/2026 | 3.54 | 3.58 | 3.44 | 3.46 | -1.42% | 62,102 |
03/31/2026 | 3.48 | 3.58 | 3.48 | 3.51 | +1.15% | 35,691 |
03/30/2026 | 3.48 | 3.59 | 3.42 | 3.47 | 0.00% | 35,579 |
03/27/2026 | 3.48 | 3.59 | 3.37 | 3.47 | -0.86% | 70,026 |
03/26/2026 | 3.59 | 3.66 | 3.50 | 3.50 | -3.85% | 28,650 |
03/25/2026 | 3.75 | 3.87 | 3.57 | 3.64 | -3.19% | 52,296 |
03/24/2026 | 3.86 | 3.95 | 3.75 | 3.76 | -4.81% | 30,452 |
03/23/2026 | 3.64 | 3.97 | 3.64 | 3.95 | +8.22% | 96,118 |
03/20/2026 | 3.49 | 3.72 | 3.36 | 3.65 | +4.58% | 177,516 |
03/19/2026 | 3.60 | 3.62 | 3.41 | 3.49 | -3.06% | 123,464 |
03/18/2026 | 3.79 | 3.99 | 3.55 | 3.60 | -4.26% | 168,785 |
03/17/2026 | 3.62 | 3.95 | 3.62 | 3.76 | +3.30% | 114,717 |
03/17/2026 |
-$0.07 Earnings | |||||
03/16/2026 | 3.56 | 3.72 | 3.56 | 3.64 | +2.82% | 92,909 |
03/13/2026 | 3.60 | 3.80 | 3.53 | 3.54 | -1.12% | 38,620 |