MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IZEA — IZEA Worldwide, Inc. Common Stock
NasdaqIZEA Worldwide, Inc. Common Stock
$2.43
-0.02(-0.82%)
- O
- 2.45
- H
- 2.59
- L
- 2.43
- V
- 30.25K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.43
Period Return+37.29%
Period High$5.86
Period Low$1.72
Avg Daily Volume87.9K
Total Trading Days365
IZEA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.45 | $2.59 | $2.43 | $2.43 | $-0.02 | -0.82% | 30,246 | $2.47 | $2.43 $2.59 |
| Oct 2, 2026 | $2.49 | $2.58 | $2.45 | $2.45 | $-0.02 | -0.81% | 17,400 | $2.48 | $2.45 $2.58 |
| Oct 1, 2026 | $2.51 | $2.57 | $2.44 | $2.47 | $-0.04 | -1.59% | 17,811 | $2.49 | $2.44 $2.57 |
| Sep 30, 2026 | $2.50 | $2.52 | $2.43 | $2.51 | $-0.04 | -1.57% | 117,193 | $2.48 | $2.43 $2.52 |
| Sep 29, 2026 | $2.55 | $2.66 | $2.50 | $2.55 | +$0.03 | +1.19% | 65,513 | $2.59 | $2.50 $2.66 |
| Sep 28, 2026 | $2.54 | $2.57 | $2.38 | $2.52 | $-0.07 | -2.70% | 52,876 | $2.50 | $2.38 $2.57 |
| Sep 25, 2026 | $2.53 | $2.70 | $2.51 | $2.59 | +$0.06 | +2.17% | 102,953 | $2.60 | $2.51 $2.70 |
| Sep 24, 2026 | $2.56 | $2.56 | $2.52 | $2.54 | $-0.04 | -1.36% | 7,464 | $2.54 | $2.52 $2.56 |
| Sep 23, 2026 | $2.58 | $2.58 | $2.53 | $2.57 | $-0.05 | -1.91% | 25,881 | $2.56 | $2.53 $2.58 |
| Sep 22, 2026 | $2.58 | $2.68 | $2.53 | $2.62 | +$0.04 | +1.55% | 40,067 | $2.59 | $2.53 $2.68 |
| Sep 21, 2026 | $2.64 | $2.70 | $2.57 | $2.58 | $-0.06 | -2.09% | 34,224 | $2.64 | $2.57 $2.70 |
| Sep 18, 2026 | $2.61 | $2.67 | $2.58 | $2.64 | $-0.01 | -0.19% | 21,207 | $2.62 | $2.58 $2.67 |
| Sep 17, 2026 | $2.72 | $2.74 | $2.60 | $2.64 | $-0.02 | -0.75% | 27,992 | $2.65 | $2.60 $2.74 |
| Sep 16, 2026 | $2.65 | $2.74 | $2.61 | $2.66 | $-0.01 | -0.37% | 71,799 | $2.68 | $2.61 $2.74 |
| Sep 15, 2026 | $2.78 | $2.83 | $2.67 | $2.67 | $-0.11 | -3.96% | 41,597 | $2.74 | $2.67 $2.83 |
| Sep 14, 2026 | $2.89 | $2.93 | $2.78 | $2.78 | $-0.11 | -3.81% | 37,140 | $2.85 | $2.78 $2.93 |
| Sep 11, 2026 | $2.96 | $2.97 | $2.89 | $2.89 | $-0.07 | -2.36% | 25,846 | $2.93 | $2.89 $2.97 |
| Sep 10, 2026 | $2.90 | $2.97 | $2.90 | $2.96 | +$0.01 | +0.34% | 20,035 | $2.95 | $2.90 $2.97 |
| Sep 9, 2026 | $2.92 | $3.02 | $2.90 | $2.95 | +$0.01 | +0.34% | 44,438 | $2.95 | $2.90 $3.02 |
| Sep 8, 2026 | $2.99 | $3.00 | $2.89 | $2.94 | $-0.05 | -1.67% | 16,487 | $2.98 | $2.89 $3.00 |
| Sep 4, 2026 | $3.00 | $3.03 | $2.95 | $2.99 | $-0.02 | -0.66% | 24,304 | $3.00 | $2.95 $3.03 |
| Sep 3, 2026 | $2.99 | $3.01 | $2.94 | $3.01 | +$0.03 | +1.01% | 13,474 | $2.96 | $2.94 $3.01 |
| Sep 2, 2026 | $2.99 | $3.01 | $2.95 | $2.98 | $-0.01 | -0.33% | 19,001 | $2.98 | $2.95 $3.01 |
| Sep 1, 2026 | $3.02 | $3.02 | $2.93 | $2.99 | $-0.05 | -1.64% | 86,283 | $2.99 | $2.93 $3.02 |
| Aug 31, 2026 | $3.07 | $3.07 | $2.92 | $3.04 | $-0.03 | -0.98% | 19,490 | $3.01 | $2.92 $3.07 |
| Aug 28, 2026 | $3.09 | $3.10 | $3.02 | $3.07 | $-0.04 | -1.29% | 19,914 | $3.05 | $3.02 $3.10 |
| Aug 27, 2026 | $3.14 | $3.17 | $3.08 | $3.11 | $-0.01 | -0.32% | 20,667 | $3.13 | $3.08 $3.17 |
| Aug 26, 2026 | $2.99 | $3.16 | $2.99 | $3.12 | +$0.06 | +1.96% | 70,370 | $3.08 | $2.99 $3.16 |
| Aug 25, 2026 | $2.88 | $3.08 | $2.88 | $3.06 | +$0.12 | +4.08% | 51,728 | $3.03 | $2.88 $3.08 |
| Aug 24, 2026 | $2.99 | $2.99 | $2.90 | $2.94 | $-0.05 | -1.67% | 56,210 | $2.94 | $2.90 $2.99 |