2m 2m 2m 2m 2m 2m 2m
IZEA WORLDWIDE (IZEA)
NASDAQ
$3.75-$0.15 (-3.97%)
Price as of Jun 03, 2026 4:10 PM EDT- $64.6MMarket Cap
- 35.42%1-Year Change
- Internet Content & InformationIndustry
IZEA WORLDWIDE (IZEA)
$3.75-$0.15 (-3.97%)
- 1 Month-5.57%Low Price$3.69High Price$4.42
- 3 Months+0.26%Low Price$3.46High Price$4.45
- 1 Year+34.48%Low Price$2.50High Price$5.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/12/2026 | 3.78 | 3.79 | 3.54 | 3.58 | -3.50% | 21,142 |
03/11/2026 | 3.57 | 3.89 | 3.57 | 3.71 | +5.10% | 47,931 |
03/10/2026 | 3.69 | 3.70 | 3.53 | 3.53 | -4.59% | 53,149 |
03/09/2026 | 3.87 | 3.87 | 3.70 | 3.70 | -4.64% | 46,325 |
03/06/2026 | 3.85 | 3.98 | 3.81 | 3.88 | -0.26% | 112,946 |
03/05/2026 | 3.73 | 3.90 | 3.73 | 3.89 | +4.29% | 35,075 |
03/04/2026 | 3.60 | 3.79 | 3.60 | 3.73 | +3.32% | 38,112 |
03/03/2026 | 3.63 | 3.66 | 3.51 | 3.61 | -3.22% | 55,571 |
03/02/2026 | 3.61 | 3.77 | 3.58 | 3.73 | +3.04% | 88,148 |
02/27/2026 | 3.42 | 3.66 | 3.40 | 3.62 | +5.54% | 158,426 |
02/26/2026 | 3.47 | 3.52 | 3.39 | 3.43 | -4.46% | 42,256 |
02/25/2026 | 3.42 | 3.60 | 3.42 | 3.59 | +4.36% | 46,948 |
02/24/2026 | 3.33 | 3.53 | 3.33 | 3.44 | +3.30% | 26,423 |
02/23/2026 | 3.35 | 3.43 | 3.32 | 3.33 | -1.19% | 26,009 |
02/20/2026 | 3.43 | 3.48 | 3.35 | 3.37 | -1.75% | 33,125 |
02/19/2026 | 3.35 | 3.45 | 3.32 | 3.43 | +2.69% | 17,351 |
02/18/2026 | 3.45 | 3.52 | 3.32 | 3.34 | -3.75% | 84,574 |
02/17/2026 | 3.59 | 3.60 | 3.44 | 3.47 | -3.34% | 40,111 |
02/13/2026 | 3.42 | 3.67 | 3.36 | 3.59 | +6.21% | 52,885 |
02/12/2026 | 3.54 | 3.60 | 3.35 | 3.38 | -4.25% | 89,677 |
02/11/2026 | 3.76 | 3.85 | 3.49 | 3.53 | -2.22% | 121,033 |
02/10/2026 | 3.44 | 3.70 | 3.44 | 3.61 | +5.87% | 47,739 |
02/09/2026 | 3.52 | 3.56 | 3.40 | 3.41 | -3.40% | 72,537 |
02/06/2026 | 3.35 | 3.63 | 3.34 | 3.53 | +5.69% | 56,988 |
02/05/2026 | 3.40 | 3.50 | 3.34 | 3.34 | -1.76% | 72,515 |
02/04/2026 | 3.48 | 3.53 | 3.36 | 3.40 | -2.30% | 87,173 |
02/03/2026 | 3.60 | 3.65 | 3.43 | 3.48 | -3.33% | 117,179 |
02/02/2026 | 3.50 | 3.68 | 3.50 | 3.60 | +2.27% | 68,857 |
01/30/2026 | 3.61 | 3.63 | 3.51 | 3.52 | -2.76% | 147,592 |
01/29/2026 | 3.72 | 3.72 | 3.50 | 3.62 | -3.72% | 106,198 |
01/28/2026 | 3.86 | 3.93 | 3.70 | 3.76 | -2.34% | 104,796 |
01/27/2026 | 3.90 | 3.95 | 3.85 | 3.85 | -1.03% | 47,260 |
01/26/2026 | 3.95 | 4.01 | 3.88 | 3.89 | -1.27% | 56,763 |
01/23/2026 | 3.94 | 3.99 | 3.90 | 3.94 | 0.00% | 43,876 |
01/22/2026 | 3.92 | 4.06 | 3.91 | 3.94 | +0.51% | 73,187 |
01/21/2026 | 4.04 | 4.06 | 3.86 | 3.92 | -2.97% | 91,780 |
01/20/2026 | 4.11 | 4.15 | 3.97 | 4.04 | -3.58% | 68,498 |
01/16/2026 | 4.23 | 4.26 | 4.11 | 4.19 | +0.24% | 41,657 |
01/15/2026 | 4.18 | 4.25 | 4.07 | 4.18 | -0.71% | 50,001 |
01/14/2026 | 4.17 | 4.26 | 4.10 | 4.21 | +0.48% | 84,070 |
01/13/2026 | 4.20 | 4.36 | 4.05 | 4.19 | -0.48% | 131,137 |
01/12/2026 | 4.42 | 4.47 | 4.21 | 4.21 | -4.10% | 86,772 |