Get the Stockscreener App
3.01
0.66%
-0.02
IZEA Worldwide Inc Stock (IZEA) Price History
The historical daily chart and data for IZEA Worldwide Inc stock (IZEA), show that the latest closing stock price as of May 03, 2024, is $3.01.
- IZEA Worldwide Inc all-time high stock price is $15.20, occurred on February 14, 2014.
- The lowest IZEA Worldwide Inc stock price recorded was $0.07 on March 16, 2020. Since then, IZEA Worldwide Inc's stock price has risen over 4,200% to $3.01 now.
- The 52-week high stock price for IZEA is $3.0999, representing a 2.99% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for IZEA is $0.5702, indicating a -81.06% decrease from the current share price, occurred on May 05, 2023.
- The closing price of IZEA Worldwide Inc (IZEA) stock in the beginning of 2023 was $1.36. The stock closed the year at $0.543, a loss of over -60.07% for the year.
The table below shows more information about IZEA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $3.10 | $2.88 | $0.2199 | 56,521.0 | -0.66% |
| May 02, 2024 | $3.09 | $2.82 | $0.27 | 70,318.0 | +5.57% |
| May 01, 2024 | $2.97 | $2.60 | $0.37 | 70,621.0 | +3.24% |
| Apr 30, 2024 | $3.00 | $2.70 | $0.30 | 64,136.0 | -3.81% |
| Apr 29, 2024 | $2.97 | $2.84 | $0.13 | 43,082.0 | -0.34% |
| Apr 26, 2024 | $2.93 | $2.54 | $0.39 | 121,567.0 | +11.11% |
| Apr 25, 2024 | $2.64 | $2.44 | $0.20 | 34,431.0 | +1.75% |
| Apr 24, 2024 | $2.60 | $2.40 | $0.20 | 56,063.0 | +4.27% |
| Apr 23, 2024 | $2.51 | $2.40 | $0.1099 | 15,945.0 | -1.60% |
| Apr 22, 2024 | $2.57 | $2.42 | $0.15 | 13,038.0 | -2.72% |
| Apr 19, 2024 | $2.65 | $2.56 | $0.095 | 33,866.0 | -0.77% |
| Apr 18, 2024 | $2.68 | $2.42 | $0.26 | 30,653.0 | +2.37% |
| Apr 17, 2024 | $2.53 | $2.46 | $0.07 | 8,588.0 | +1.20% |
| Apr 16, 2024 | $2.56 | $2.46 | $0.095 | 35,610.0 | -2.34% |
| Apr 15, 2024 | $2.56 | $2.35 | $0.211 | 130,820.0 | +6.22% |
| Apr 12, 2024 | $2.42 | $2.34 | $0.0832 | 15,590.0 | +0.63% |
| Apr 11, 2024 | $2.41 | $2.26 | $0.1499 | 49,330.0 | +4.13% |
| Apr 10, 2024 | $2.36 | $2.28 | $0.08 | 33,253.0 | -1.29% |
| Apr 09, 2024 | $2.41 | $2.33 | $0.08 | 26,639.0 | -1.69% |
| Apr 08, 2024 | $2.49 | $2.30 | $0.19 | 113,241.0 | -1.25% |
| Apr 05, 2024 | $2.49 | $2.36 | $0.13 | 30,069.0 | +0.42% |
| Apr 04, 2024 | $2.49 | $2.36 | $0.13 | 80,461.0 | -0.42% |
IZEA Worldwide Inc Stock (IZEA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of IZEA Worldwide Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IZEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of IZEA Worldwide Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
IZEA Worldwide Inc Stock (IZEA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.10 | $2.60 | $0.4999 | 253,981.0 | +8.27% |
| Apr, 2024 | $3.00 | $2.18 | $0.82 | 1,217,323.0 | +20.35% |
| Mar, 2024 | $2.49 | $1.83 | $0.6599 | 1,427,309.0 | +15.50% |
| Feb, 2024 | $2.10 | $1.88 | $0.22 | 876,274.0 | -0.50% |
| Jan, 2024 | $2.14 | $1.90 | $0.238 | 818,373.0 | +0.00% |
IZEA Worldwide Inc Stock (IZEA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.50 | $1.99 | $0.5101 | 954,797.0 | -16.25% |
| Nov, 2023 | $2.47 | $2.05 | $0.42 | 614,566.0 | +11.11% |
| Oct, 2023 | $2.50 | $2.06 | $0.44 | 533,165.0 | -0.92% |
| Sep, 2023 | $2.36 | $1.86 | $0.5044 | 522,206.0 | -3.75% |
| Aug, 2023 | $2.48 | $1.93 | $0.5525 | 1,366,208.0 | -5.23% |
| Jul, 2023 | $2.87 | $2.32 | $0.55 | 709,712.0 | -1.24% |
| Jun, 2023 | $3.00 | $0.655 | $2.34 | 3,032,157.0 | +220.61% |
| May, 2023 | $0.7959 | $0.5673 | $0.2286 | 4,546,761.0 | +29.58% |
| Apr, 2023 | $0.6499 | $0.56 | $0.0899 | 1,984,789.0 | -10.51% |
| Mar, 2023 | $0.71 | $0.55 | $0.16 | 2,735,986.0 | +0.14% |
| Feb, 2023 | $0.7979 | $0.63 | $0.1679 | 2,100,492.0 | -8.91% |
| Jan, 2023 | $0.7295 | $0.54 | $0.1895 | 3,229,233.0 | +31.42% |
IZEA Worldwide Inc Stock (IZEA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.69 | $0.489 | $0.201 | 3,545,019.0 | -17.85% |
| Nov, 2022 | $0.7259 | $0.5751 | $0.1508 | 3,545,772.0 | -3.77% |
| Oct, 2022 | $0.75 | $0.6444 | $0.1056 | 2,524,279.0 | -3.54% |
| Sep, 2022 | $0.91 | $0.681 | $0.229 | 6,959,990.0 | -16.65% |
| Aug, 2022 | $1.18 | $0.8312 | $0.3488 | 21,494,584.0 | -5.08% |
| Jul, 2022 | $1.05 | $0.86 | $0.19 | 4,207,280.0 | +0.22% |
| Jun, 2022 | $1.00 | $0.83 | $0.17 | 5,075,293.0 | -2.50% |
| May, 2022 | $1.22 | $0.8806 | $0.3394 | 8,375,567.0 | -19.21% |
| Apr, 2022 | $1.69 | $1.10 | $0.59 | 13,219,058.0 | -31.33% |
| Mar, 2022 | $1.82 | $0.85 | $0.97 | 31,208,015.0 | +53.70% |
| Feb, 2022 | $1.34 | $0.9705 | $0.3695 | 9,594,700.0 | -8.47% |
| Jan, 2022 | $1.50 | $0.91 | $0.59 | 12,729,260.0 | -11.94% |
0.60%
0.31%
Cap:
|
Volume (24h):