IZEA Worldwide, Inc.IZEANASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.50 | $3.68 | $3.50 | $3.60 | 64,140 |
| 1/30/2026 | $3.61 | $3.63 | $3.51 | $3.52 | 147,592 |
| 1/29/2026 | $3.72 | $3.72 | $3.50 | $3.62 | 106,200 |
| 1/28/2026 | $3.86 | $3.93 | $3.70 | $3.76 | 104,800 |
| 1/27/2026 | $3.90 | $3.95 | $3.85 | $3.85 | 47,300 |
| 1/26/2026 | $3.95 | $4.01 | $3.88 | $3.89 | 56,800 |
| 1/23/2026 | $3.94 | $3.99 | $3.90 | $3.94 | 43,900 |
| 1/22/2026 | $3.92 | $4.06 | $3.91 | $3.94 | 73,200 |
| 1/21/2026 | $4.04 | $4.06 | $3.86 | $3.92 | 91,800 |
| 1/20/2026 | $4.11 | $4.15 | $3.97 | $4.04 | 68,500 |
| 1/16/2026 | $4.23 | $4.26 | $4.11 | $4.19 | 41,700 |
| 1/15/2026 | $4.18 | $4.25 | $4.07 | $4.18 | 50,001 |
| 1/14/2026 | $4.17 | $4.26 | $4.10 | $4.21 | 84,100 |
| 1/13/2026 | $4.20 | $4.36 | $4.05 | $4.19 | 131,137 |
| 1/12/2026 | $4.42 | $4.47 | $4.21 | $4.21 | 86,800 |
| 1/9/2026 | $4.40 | $4.46 | $4.34 | $4.39 | 40,015 |
| 1/8/2026 | $4.38 | $4.38 | $4.30 | $4.37 | 44,813 |
| 1/7/2026 | $4.44 | $4.49 | $4.35 | $4.38 | 36,034 |
| 1/6/2026 | $4.61 | $4.61 | $4.37 | $4.40 | 99,200 |
| 1/5/2026 | $4.61 | $4.68 | $4.55 | $4.60 | 39,631 |
| 1/2/2026 | $4.41 | $4.74 | $4.41 | $4.57 | 71,518 |
| 12/31/2025 | $4.40 | $4.41 | $4.30 | $4.38 | 46,201 |
| 12/30/2025 | $4.44 | $4.50 | $4.35 | $4.36 | 71,503 |
| 12/29/2025 | $4.45 | $4.55 | $4.35 | $4.44 | 59,512 |
| 12/26/2025 | $4.45 | $4.56 | $4.44 | $4.49 | 49,200 |
| 12/24/2025 | $4.44 | $4.50 | $4.41 | $4.45 | 22,200 |
| 12/23/2025 | $4.53 | $4.60 | $4.44 | $4.44 | 53,500 |
| 12/22/2025 | $4.64 | $4.74 | $4.56 | $4.56 | 55,300 |
| 12/19/2025 | $4.68 | $4.75 | $4.61 | $4.62 | 60,230 |
| 12/18/2025 | $4.70 | $4.80 | $4.65 | $4.74 | 34,500 |
| 12/17/2025 | $4.77 | $4.80 | $4.65 | $4.70 | 50,800 |
| 12/16/2025 | $4.86 | $4.93 | $4.73 | $4.75 | 38,500 |
| 12/15/2025 | $4.86 | $4.87 | $4.72 | $4.79 | 68,929 |
| 12/12/2025 | $5.04 | $5.04 | $4.87 | $4.88 | 52,300 |
| 12/11/2025 | $4.93 | $5.08 | $4.87 | $5.01 | 100,543 |
| 12/10/2025 | $5.00 | $5.01 | $4.86 | $4.93 | 57,400 |
| 12/9/2025 | $4.98 | $5.07 | $4.95 | $5.02 | 48,710 |
| 12/8/2025 | $4.91 | $5.05 | $4.86 | $4.98 | 53,525 |
| 12/5/2025 | $5.00 | $5.06 | $4.82 | $4.91 | 142,500 |
| 12/4/2025 | $4.97 | $5.15 | $4.94 | $5.02 | 70,100 |
| 12/3/2025 | $4.84 | $5.02 | $4.84 | $5.01 | 43,000 |
| 12/2/2025 | $4.95 | $5.00 | $4.84 | $4.84 | 80,248 |
| 12/1/2025 | $5.01 | $5.13 | $4.95 | $4.95 | 50,700 |
| 11/28/2025 | $4.97 | $5.10 | $4.97 | $5.03 | 34,029 |
| 11/26/2025 | $5.04 | $5.09 | $4.96 | $4.96 | 120,107 |
| 11/25/2025 | $4.93 | $5.10 | $4.90 | $5.04 | 93,100 |
| 11/24/2025 | $5.13 | $5.16 | $4.83 | $4.92 | 288,325 |
| 11/21/2025 | $4.85 | $5.15 | $4.82 | $5.12 | 215,481 |
| 11/20/2025 | $5.12 | $5.34 | $4.78 | $4.81 | 107,200 |
| 11/19/2025 | $5.24 | $5.47 | $5.02 | $5.03 | 158,243 |
| 11/18/2025 | $4.98 | $5.50 | $4.98 | $5.25 | 218,630 |
| 11/17/2025 | $5.12 | $5.21 | $4.85 | $5.02 | 274,302 |
| 11/14/2025 | $4.77 | $5.29 | $4.77 | $5.22 | 321,700 |
| 11/13/2025 | $4.64 | $5.10 | $4.31 | $4.89 | 627,800 |
| 11/12/2025 | $5.23 | $5.25 | $4.70 | $4.97 | 253,900 |
| 11/11/2025 | $5.12 | $5.35 | $5.06 | $5.30 | 125,152 |
| 11/10/2025 | $5.19 | $5.29 | $5.00 | $5.09 | 124,605 |
| 11/7/2025 | $4.88 | $5.23 | $4.80 | $5.14 | 133,100 |
| 11/6/2025 | $4.91 | $5.06 | $4.83 | $4.89 | 79,100 |
| 11/5/2025 | $4.79 | $5.09 | $4.72 | $4.95 | 146,300 |