IZEA - IZEA Worldwide, Inc.
2.31
0.300 12.987%
Share volume: 70,285
Last Updated: 05-09-2025
Business Services/Services – Advertising:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$2.01
0.30
0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.05 | $2.05 | $2.46 | $2.46 | $2.05 | $2.05 | $2.31 | $2.31 | 70,285 | $70,285.00 |
| 05-08-2025 | $1.99 | $1.99 | $2.08 | $2.08 | $1.90 | $1.90 | $2.01 | $2.01 | 43,347 | $43,347.00 |
| 05-07-2025 | $1.79 | $1.79 | $2.06 | $2.06 | $1.79 | $1.79 | $1.95 | $1.95 | 57,875 | $57,875.00 |
| 05-06-2025 | $1.87 | $1.87 | $1.88 | $1.88 | $1.85 | $1.85 | $1.86 | $1.86 | 8,295 | $8,295.00 |
| 05-05-2025 | $2.12 | $2.12 | $2.12 | $2.12 | $1.89 | $1.89 | $1.89 | $1.89 | 16,723 | $16,723.00 |
| 05-02-2025 | $2.10 | $2.10 | $2.12 | $2.12 | $2.09 | $2.09 | $2.10 | $2.10 | 12,199 | $12,199.00 |
| 05-01-2025 | $2.05 | $2.05 | $2.10 | $2.10 | $2.05 | $2.05 | $2.09 | $2.09 | 9,121 | $9,121.00 |
| 04-30-2025 | $2.04 | $2.04 | $2.09 | $2.09 | $2.04 | $2.04 | $2.07 | $2.07 | 14,067 | $14,067.00 |
| 04-29-2025 | $2.05 | $2.05 | $2.06 | $2.06 | $1.92 | $1.92 | $2.04 | $2.04 | 45,550 | $45,550.00 |
| 04-28-2025 | $1.95 | $1.95 | $2.04 | $2.04 | $1.90 | $1.90 | $1.95 | $1.95 | 20,220 | $20,220.00 |
