Skip to main content
IZEA logo

IZEA Worldwide, Inc.

IZEANASDAQCommunication ServicesInternet Content & Information

$2.29Today:- (-)1Y −55.15%

As of Oct 23, 2026 close

Market cap
$39.96M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.13$5.60
Volume (live)
-
Avg. volume (3M)
44.19K

IZEA Worldwide (IZEA) Historical Stock Prices

Analyze IZEA Worldwide (IZEA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IZEA Worldwide (IZEA) Interactive Price Chart

Interactive historical price chart showing IZEA Worldwide stock price movements and trends across multiple time periods.

Loading chart...

IZEA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IZEA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.312.322.302.292.2925.14K
Oct 22, 20262.342.382.302.352.3518.93K
Oct 21, 20262.372.432.292.322.3285.20K
Oct 20, 20262.322.432.322.392.3944.66K
Oct 19, 20262.302.372.302.342.3414.18K
Oct 16, 20262.352.352.272.282.2826.91K
Oct 15, 20262.322.342.252.312.3115.83K
Oct 14, 20262.372.382.252.292.2990.81K
Oct 13, 20262.362.392.332.382.3823.57K
Oct 12, 20262.342.412.312.372.3752.30K
Oct 9, 20262.352.462.302.302.3035.01K
Oct 8, 20262.502.502.132.352.35143.29K
Oct 7, 20262.412.502.412.422.4219.77K
Oct 6, 20262.432.592.412.452.4518.49K
Oct 5, 20262.452.592.432.432.4330.27K
Oct 2, 20262.492.582.452.452.4517.40K
Oct 1, 20262.512.572.442.472.4717.81K
Sep 30, 20262.502.522.432.512.51117.19K
Sep 29, 20262.552.662.502.552.5565.51K
Sep 28, 20262.542.572.382.522.5252.88K
Sep 25, 20262.532.702.512.592.59102.95K
Sep 24, 20262.562.562.522.542.547.46K
Sep 23, 20262.582.582.532.572.5725.88K
Sep 22, 20262.582.682.532.622.6240.07K
Sep 21, 20262.642.692.572.582.5834.22K
Sep 18, 20262.612.672.582.632.6321.21K
Sep 17, 20262.712.732.602.642.6427.99K
Sep 16, 20262.652.742.612.662.6671.80K
Sep 15, 20262.782.832.672.672.6741.70K
Sep 14, 20262.892.932.782.782.7837.16K
Sep 11, 20262.962.972.892.892.8925.84K
Sep 10, 20262.902.972.902.962.9620.04K
Sep 9, 20262.923.022.902.952.9544.44K
Sep 8, 20262.993.002.892.942.9416.49K
Sep 4, 20263.003.032.952.992.9924.30K
Sep 3, 20262.993.012.943.013.0113.47K
Sep 2, 20262.993.012.952.982.9819.18K
Sep 1, 20263.023.022.932.992.9986.28K
Aug 31, 20263.073.072.923.043.0419.49K
Aug 28, 20263.093.103.023.073.0719.91K
Aug 27, 20263.143.173.083.113.1120.67K
Aug 26, 20262.983.162.983.123.1270.37K
Aug 25, 20262.883.082.883.063.0651.73K
Aug 24, 20262.992.992.902.942.9456.21K
Aug 21, 20263.063.062.972.992.9940.96K
Aug 20, 20263.053.093.003.043.0451.28K
Aug 19, 20262.963.122.963.063.0648.16K
Aug 18, 20263.083.092.952.982.98234.75K
Aug 17, 20263.073.173.063.093.0991.64K
Aug 14, 20263.083.163.053.073.07119.86K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.