IZEA
IZEA WORLDWIDE (IZEA)
NASDAQ
$2.41+$0.21 (+9.82%)
Price as of Nov 13, 2026 12:34 PM EST
  • $37.9M
    Market Cap
  • -55.21%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -7.59%
    Low Price$2.17
    High Price$2.39
  • 3 Months
    -28.66%
    Low Price$2.17
    High Price$3.12
  • 1 Year
    -55.21%
    Low Price$2.17
    High Price$5.25
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.16
2.23
2.16
2.19
-1.79%
60,383
11/12/2026
-$0.03 Earnings
11/11/2026
2.20
2.26
2.19
2.23
+2.76%
37,959
11/10/2026
2.22
2.27
2.16
2.17
-3.12%
37,583
11/09/2026
2.23
2.36
2.16
2.24
+1.13%
37,493
11/06/2026
2.20
2.29
2.16
2.22
+1.14%
40,066
11/05/2026
2.35
2.35
2.16
2.19
-6.41%
45,276
11/04/2026
2.33
2.36
2.33
2.34
+1.74%
20,819
11/03/2026
2.27
2.37
2.27
2.30
+1.77%
25,618
11/02/2026
2.30
2.33
2.25
2.26
+0.44%
24,552
10/30/2026
2.37
2.37
2.25
2.25
-5.06%
19,434
10/29/2026
2.33
2.40
2.33
2.37
0.00%
23,079
10/28/2026
2.35
2.37
2.33
2.37
+1.72%
7,678
10/27/2026
2.31
2.38
2.31
2.33
+0.87%
13,436
10/26/2026
2.29
2.37
2.25
2.31
+0.87%
22,329
10/23/2026
2.34
2.37
2.29
2.29
-2.55%
25,144
10/22/2026
2.34
2.39
2.30
2.35
+1.29%
19,716
10/21/2026
2.37
2.43
2.29
2.32
-2.93%
85,330
10/20/2026
2.32
2.43
2.32
2.39
+2.14%
44,656
10/19/2026
2.30
2.37
2.30
2.34
+2.63%
14,178
10/16/2026
2.35
2.35
2.27
2.28
-1.30%
26,910
10/15/2026
2.32
2.34
2.25
2.31
+0.87%
16,105
10/14/2026
2.37
2.38
2.25
2.29
-3.78%
91,305
10/13/2026
2.36
2.39
2.33
2.38
+0.42%
23,822
10/12/2026
2.34
2.41
2.31
2.37
+3.04%
52,302
10/09/2026
2.35
2.46
2.30
2.30
-1.92%
35,142
10/08/2026
2.50
2.50
2.13
2.35
-3.10%
143,289
10/07/2026
2.41
2.50
2.41
2.42
-1.22%
19,782
10/06/2026
2.43
2.59
2.41
2.45
+0.82%
18,487
10/05/2026
2.45
2.59
2.43
2.43
-0.82%
30,265
10/02/2026
2.49
2.58
2.45
2.45
-0.81%
17,399
10/01/2026
2.51
2.57
2.44
2.47
-1.59%
17,810
09/30/2026
2.50
2.52
2.43
2.51
-1.57%
117,193
09/29/2026
2.55
2.66
2.50
2.55
+1.19%
65,513
09/28/2026
2.54
2.57
2.38
2.52
-2.70%
52,876
09/25/2026
2.53
2.70
2.51
2.59
+2.17%
102,953
09/24/2026
2.56
2.56
2.52
2.54
-1.36%
7,464
09/23/2026
2.58
2.58
2.53
2.57
-1.91%
25,881
09/22/2026
2.58
2.68
2.53
2.62
+1.55%
40,067
09/21/2026
2.64
2.70
2.57
2.58
-2.09%
34,224
09/18/2026
2.61
2.67
2.58
2.64
-0.19%
21,207
09/17/2026
2.72
2.74
2.60
2.64
-0.75%
27,992
09/16/2026
2.65
2.74
2.61
2.66
-0.37%
71,799
09/15/2026
2.78
2.83
2.67
2.67
-3.96%
41,697
09/14/2026
2.89
2.93
2.78
2.78
-3.81%
37,160
09/11/2026
2.96
2.97
2.89
2.89
-2.36%
25,845
09/10/2026
2.90
2.97
2.90
2.96
+0.34%
20,035
09/09/2026
2.92
3.02
2.90
2.95
+0.34%
44,438
09/08/2026
2.99
3.00
2.89
2.94
-1.67%
16,485
09/04/2026
3.00
3.03
2.95
2.99
-0.66%
24,303
09/03/2026
2.99
3.01
2.94
3.01
+1.01%
13,474
09/02/2026
2.99
3.01
2.95
2.98
-0.33%
19,183
09/01/2026
3.02
3.02
2.93
2.99
-1.64%
86,282
08/31/2026
3.07
3.07
2.92
3.04
-0.98%
19,490
08/28/2026
3.09
3.10
3.02
3.07
-1.29%
19,914
08/27/2026
3.14
3.17
3.08
3.11
-0.32%
20,667
08/26/2026
2.99
3.16
2.99
3.12
+1.96%
70,369
08/25/2026
2.88
3.08
2.88
3.06
+4.08%
51,728
08/24/2026
2.99
2.99
2.90
2.94
-1.67%
56,210
08/21/2026
3.06
3.06
2.97
2.99
-1.64%
40,958
08/20/2026
3.05
3.09
3.00
3.04
-0.65%
51,277
08/19/2026
2.96
3.12
2.96
3.06
+2.68%
48,155
08/18/2026
3.08
3.09
2.95
2.98
-3.56%
234,751
08/17/2026
3.07
3.17
3.06
3.09
+0.65%
91,644
08/14/2026
3.08
3.16
3.05
3.07
0.00%
119,857
08/13/2026
3.05
3.07
3.00
3.07
0.00%
112,932
08/12/2026
3.19
3.25
3.02
3.07
-14.01%
349,922
08/11/2026
3.58
3.61
3.50
3.57
-0.28%
133,755
08/11/2026
-$0.04 Earnings
08/10/2026
3.52
3.60
3.47
3.58
+2.29%
33,082
08/07/2026
3.42
3.53
3.36
3.50
+3.86%
36,062
08/06/2026
3.49
3.50
3.37
3.37
-4.26%
30,016
08/05/2026
3.50
3.53
3.39
3.52
-0.85%
12,093
08/04/2026
3.45
3.60
3.45
3.55
+2.90%
28,218
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