Free Trial

IZEA Worldwide (IZEA) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free IZEA Stock Alerts
$2.81
+0.03 (+1.08%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

IZEA Worldwide Stock Price Performance

5 Day
Performance
+2.18%
1 Month
Performance
-3.10%
3 Month
Performance
+37.75%
6 Month
Performance
+16.12%
Year-To-Date
Performance
+39.80%
1 Year
Performance
-2.98%
Receive IZEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IZEA Worldwide and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

IZEA Stock Chart for Tuesday, May, 28, 2024

IZEA Chart by TradingView

IZEA Worldwide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.78$2.78$2.83$2.7029,200 shs$46.45 million
05/24/2024$2.75$2.78
+1.09%		$2.83$2.7029,225 shs$46.45 million
05/23/2024$2.62$2.75
+4.96%		$2.76$2.5935,840 shs$45.94 million
05/22/2024$2.62$2.62$2.64$2.5640,665 shs$43.78 million
05/21/2024$2.73$2.62
-4.03%		$2.71$2.5953,128 shs$43.78 million
05/20/2024$2.78$2.73
-1.80%		$2.89$2.7142,945 shs$45.62 million
05/17/2024$3.10$2.78
-10.32%		$3.16$2.78107,379 shs$42.95 million
05/16/2024$3.24$3.10
-4.32%		$3.52$2.35561,941 shs$47.90 million
05/15/2024$3.42$3.24
-5.26%		$3.55$3.21120,328 shs$50.06 million
05/14/2024$3.19$3.42
+7.21%		$3.60$3.191.15 million shs$52.84 million
05/13/2024$3.18$3.19
+0.31%		$3.25$3.0450,301 shs$49.14 million
05/10/2024$3.10$3.18
+2.58%		$3.21$3.0664,671 shs$49.14 million
05/09/2024$3.03$3.10
+2.31%		$3.12$2.9085,629 shs$47.91 million
05/08/2024$3.00$3.03
+1.00%		$3.05$2.9621,167 shs$46.83 million
05/07/2024$3.13$3.00
-4.15%		$3.08$2.9949,956 shs$46.35 million
05/06/2024$3.01$3.13
+3.99%		$3.17$2.9173,123 shs$48.36 million
05/03/2024$3.03$3.01
-0.66%		$3.10$2.8856,521 shs$46.52 million
05/02/2024$2.85$3.03
+6.32%		$3.09$2.8270,317 shs$46.81 million
05/01/2024$2.79$2.85
+2.15%		$2.97$2.6670,621 shs$44.03 million
04/30/2024$2.88$2.79
-3.13%		$2.99$2.7064,136 shs$43.11 million
04/29/2024$2.90$2.88
-0.69%		$2.97$2.8543,082 shs$44.50 million
04/26/2024$2.61$2.90
+11.11%		$2.93$2.54121,567 shs$44.81 million
04/25/2024$2.57$2.61
+1.75%		$2.64$2.4434,431 shs$40.32 million
04/24/2024$2.46$2.57
+4.27%		$2.60$2.4056,063 shs$39.64 million
04/23/2024$2.50$2.46
-1.60%		$2.51$2.4015,945 shs$38.01 million
04/22/2024$2.57$2.50
-2.72%		$2.57$2.4213,038 shs$38.63 million
04/19/2024$2.59$2.57
-0.77%		$2.65$2.5633,866 shs$39.72 million
04/18/2024$2.53$2.59
+2.37%		$2.66$2.4230,693 shs$40.02 million
04/17/2024$2.50$2.53
+1.20%		$2.53$2.468,588 shs$39.09 million
04/16/2024$2.56$2.50
-2.34%		$2.56$2.4635,610 shs$38.63 million
04/15/2024$2.41$2.56
+6.22%		$2.56$2.35130,220 shs$39.55 million
04/12/2024$2.40$2.39
-0.21%		$2.42$2.3415,590 shs$36.93 million
04/11/2024$2.30$2.40
+4.13%		$2.41$2.2649,330 shs$37.00 million
04/10/2024$2.33$2.30
-1.29%		$2.36$2.2833,253 shs$35.54 million
04/09/2024$2.37$2.33
-1.69%		$2.41$2.3326,639 shs$36.00 million
04/08/2024$2.40$2.37
-1.25%		$2.49$2.30113,803 shs$36.62 million
04/05/2024$2.39$2.40
+0.42%		$2.49$2.3630,003 shs$37.09 million
04/04/2024$2.40$2.39
-0.42%		$2.49$2.3680,461 shs$36.93 million
04/03/2024$2.39$2.40
+0.42%		$2.49$2.3685,338 shs$37.08 million
04/02/2024$2.18$2.39
+9.63%		$2.47$2.25134,021 shs$36.93 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$2.31$2.18
-5.63%		$2.33$2.1861,951 shs$33.68 million
03/29/2024$2.31$2.31$2.49$2.30225,730 shs$35.69 million
03/28/2024$2.34$2.31
-1.28%		$2.49$2.30225,719 shs$35.69 million
03/27/2024$2.25$2.34
+4.00%		$2.37$2.2415,471 shs$36.15 million
03/26/2024$2.25$2.25$2.41$2.2425,056 shs$34.76 million
03/25/2024$2.15$2.25
+4.65%		$2.45$2.1492,656 shs$34.77 million
03/22/2024$2.10$2.15
+2.38%		$2.17$2.0666,327 shs$33.22 million
03/21/2024$2.05$2.10
+2.44%		$2.14$1.9640,976 shs$32.45 million
03/20/2024$2.07$2.05
-0.97%		$2.11$2.0227,405 shs$31.68 million
03/19/2024$2.05$2.07
+0.98%		$2.12$1.9842,499 shs$31.98 million
03/18/2024$2.03$2.05
+0.99%		$2.10$2.0017,026 shs$31.67 million
03/15/2024$2.06$2.03
-1.22%		$2.06$2.0120,675 shs$31.37 million
03/14/2024$2.05$2.06
+0.24%		$2.06$1.9735,023 shs$31.75 million
03/13/2024$2.00$2.05
+2.50%		$2.06$1.97111,596 shs$31.67 million
03/12/2024$1.93$2.00
+3.63%		$2.04$1.86125,810 shs$30.90 million
03/11/2024$1.96$1.93
-1.53%		$2.05$1.86170,404 shs$29.83 million
03/08/2024$1.95$1.96
+0.51%		$1.98$1.8877,275 shs$30.28 million
03/07/2024$1.92$1.95
+1.56%		$2.01$1.8848,576 shs$30.13 million
03/06/2024$1.97$1.92
-2.54%		$1.99$1.83105,909 shs$29.67 million
03/05/2024$1.94$1.97
+1.54%		$1.97$1.8365,294 shs$30.44 million
03/04/2024$2.01$1.94
-3.48%		$2.02$1.9436,616 shs$29.98 million
03/01/2024$2.00$2.01
+0.50%		$2.05$1.9676,707 shs$31.06 million
02/29/2024$2.04$2.00
-1.96%		$2.10$1.9689,557 shs$30.90 million
02/28/2024$2.01$2.04
+1.49%		$2.05$1.9945,754 shs$31.52 million
02/27/2024$2.02$2.01
-0.50%		$2.07$1.9935,525 shs$31.05 million

Related Companies:
This page (NASDAQ:IZEA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research