IZEA - IZEA Worldwide, Inc.
3.47
-0.030 -0.865%
Share volume: 70,026
Last Updated: 03-27-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.50
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.48 | $3.48 | $3.59 | $3.59 | $3.37 | $3.37 | $3.47 | $3.47 | 70,026 | $69,826.00 |
| 03-26-2026 | $3.59 | $3.59 | $3.66 | $3.66 | $3.50 | $3.50 | $3.50 | $3.50 | 28,650 | $28,650.00 |
| 03-25-2026 | $3.75 | $3.75 | $3.87 | $3.87 | $3.57 | $3.57 | $3.64 | $3.64 | 52,296 | $52,296.00 |
| 03-24-2026 | $3.86 | $3.86 | $3.95 | $3.95 | $3.75 | $3.75 | $3.76 | $3.76 | 30,452 | $30,452.00 |
| 03-23-2026 | $3.64 | $3.64 | $3.97 | $3.97 | $3.64 | $3.64 | $3.95 | $3.95 | 96,118 | $96,118.00 |
| 03-20-2026 | $3.49 | $3.49 | $3.72 | $3.72 | $3.36 | $3.36 | $3.65 | $3.65 | 177,516 | $177,516.00 |
| 03-19-2026 | $3.60 | $3.60 | $3.62 | $3.62 | $3.41 | $3.41 | $3.49 | $3.49 | 123,464 | $123,464.00 |
| 03-18-2026 | $3.79 | $3.79 | $3.99 | $3.99 | $3.55 | $3.55 | $3.60 | $3.60 | 168,785 | $168,785.00 |
| 03-17-2026 | $3.62 | $3.62 | $3.95 | $3.95 | $3.62 | $3.62 | $3.76 | $3.76 | 114,717 | $114,717.00 |
| 03-16-2026 | $3.56 | $3.56 | $3.72 | $3.72 | $3.56 | $3.56 | $3.64 | $3.64 | 92,909 | $92,909.00 |