IZEA(IZEA)
IZEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.68 | $3.91 | $3.62 | $3.69 | 59,413 |
| 5/20/2026 | $3.72 | $3.85 | $3.67 | $3.74 | 22,040 |
| 5/19/2026 | $3.77 | $3.84 | $3.71 | $3.72 | 52,300 |
| 5/18/2026 | $3.83 | $4.01 | $3.76 | $3.81 | 89,836 |
| 5/15/2026 | $3.72 | $3.97 | $3.68 | $3.83 | 103,900 |
| 5/14/2026 | $3.93 | $4.13 | $3.75 | $3.77 | 64,600 |
| 5/13/2026 | $4.22 | $4.22 | $3.74 | $3.87 | 122,300 |
| 5/12/2026 | $4.42 | $4.49 | $4.11 | $4.20 | 118,404 |
| 5/11/2026 | $4.37 | $4.54 | $4.24 | $4.42 | 79,014 |
| 5/8/2026 | $4.36 | $4.42 | $4.32 | $4.35 | 49,744 |
| 5/7/2026 | $4.40 | $4.49 | $4.38 | $4.41 | 24,500 |
| 5/6/2026 | $4.27 | $4.50 | $4.22 | $4.39 | 43,700 |
| 5/5/2026 | $4.13 | $4.34 | $3.99 | $4.30 | 71,700 |
| 5/4/2026 | $4.18 | $4.20 | $3.96 | $4.13 | 85,229 |
| 5/1/2026 | $4.10 | $4.20 | $4.02 | $4.17 | 47,222 |
| 4/30/2026 | $4.30 | $4.35 | $4.07 | $4.10 | 78,900 |
| 4/29/2026 | $4.22 | $4.30 | $4.21 | $4.29 | 30,300 |
| 4/28/2026 | $4.28 | $4.32 | $4.20 | $4.22 | 12,538 |
| 4/27/2026 | $4.30 | $4.39 | $4.25 | $4.28 | 49,220 |
| 4/24/2026 | $4.27 | $4.35 | $4.27 | $4.30 | 18,300 |
| 4/23/2026 | $4.40 | $4.45 | $4.25 | $4.27 | 34,841 |
| 4/22/2026 | $4.37 | $4.50 | $4.36 | $4.45 | 35,007 |
| 4/21/2026 | $4.40 | $4.45 | $4.36 | $4.40 | 40,832 |
| 4/20/2026 | $4.32 | $4.48 | $4.28 | $4.39 | 60,857 |
| 4/17/2026 | $4.40 | $4.45 | $4.23 | $4.35 | 54,736 |
| 4/16/2026 | $4.29 | $4.45 | $4.25 | $4.38 | 29,742 |
| 4/15/2026 | $4.30 | $4.56 | $4.27 | $4.32 | 110,900 |
| 4/14/2026 | $4.23 | $4.30 | $4.10 | $4.30 | 51,217 |
| 4/13/2026 | $3.88 | $4.28 | $3.88 | $4.25 | 74,566 |
| 4/10/2026 | $3.75 | $3.99 | $3.68 | $3.91 | 130,614 |
| 4/9/2026 | $3.61 | $3.75 | $3.61 | $3.64 | 22,717 |
| 4/8/2026 | $3.60 | $3.74 | $3.60 | $3.61 | 30,700 |
| 4/7/2026 | $3.58 | $3.59 | $3.51 | $3.58 | 48,247 |
| 4/6/2026 | $3.70 | $3.75 | $3.51 | $3.60 | 67,609 |
| 4/2/2026 | $3.43 | $3.70 | $3.42 | $3.67 | 100,420 |
| 4/1/2026 | $3.54 | $3.58 | $3.44 | $3.46 | 62,102 |
| 3/31/2026 | $3.48 | $3.58 | $3.48 | $3.51 | 35,700 |
| 3/30/2026 | $3.48 | $3.59 | $3.42 | $3.47 | 35,600 |
| 3/27/2026 | $3.48 | $3.59 | $3.37 | $3.47 | 70,026 |
| 3/26/2026 | $3.59 | $3.66 | $3.50 | $3.50 | 28,700 |
| 3/25/2026 | $3.75 | $3.87 | $3.57 | $3.64 | 52,300 |
| 3/24/2026 | $3.86 | $3.95 | $3.75 | $3.76 | 30,500 |
| 3/23/2026 | $3.64 | $3.97 | $3.64 | $3.95 | 96,118 |
| 3/20/2026 | $3.49 | $3.72 | $3.36 | $3.65 | 177,516 |
| 3/19/2026 | $3.60 | $3.62 | $3.41 | $3.49 | 123,464 |
| 3/18/2026 | $3.79 | $3.99 | $3.55 | $3.60 | 168,800 |
| 3/17/2026 | $3.62 | $3.95 | $3.62 | $3.76 | 114,717 |
| 3/16/2026 | $3.56 | $3.72 | $3.56 | $3.64 | 92,909 |
| 3/13/2026 | $3.60 | $3.80 | $3.53 | $3.54 | 38,620 |
| 3/12/2026 | $3.78 | $3.79 | $3.54 | $3.58 | 21,142 |
| 3/11/2026 | $3.57 | $3.89 | $3.57 | $3.71 | 47,931 |
| 3/10/2026 | $3.69 | $3.70 | $3.53 | $3.53 | 53,149 |
| 3/9/2026 | $3.87 | $3.87 | $3.70 | $3.70 | 46,325 |
| 3/6/2026 | $3.85 | $3.98 | $3.81 | $3.88 | 112,946 |
| 3/5/2026 | $3.73 | $3.90 | $3.73 | $3.89 | 35,100 |
| 3/4/2026 | $3.60 | $3.79 | $3.60 | $3.73 | 38,112 |
| 3/3/2026 | $3.63 | $3.66 | $3.51 | $3.61 | 55,600 |
| 3/2/2026 | $3.61 | $3.77 | $3.58 | $3.73 | 88,148 |
| 2/27/2026 | $3.42 | $3.66 | $3.40 | $3.62 | 158,426 |
| 2/26/2026 | $3.47 | $3.52 | $3.39 | $3.43 | 42,300 |
| 2/25/2026 | $3.42 | $3.60 | $3.42 | $3.59 | 46,948 |
| 2/24/2026 | $3.33 | $3.53 | $3.33 | $3.44 | 26,423 |
| 2/23/2026 | $3.35 | $3.43 | $3.32 | $3.33 | 26,009 |