IZEA Inc (IZEA) Historical Stock Data

3.03 ↑0.16 (5.57%)

As of May 2, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IZEA is up 1.57% a day on average. There have been 20 days where IZEA Inc closed green and 10 days where IZEA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	2.86	3.03	↑$0.17 (5.94%)	2.82	3.09	70.33K
2024-05-01	2.75	2.87	↑$0.12 (4.36%)	2.60	2.97	70.62K
2024-04-30	2.85	2.78	↓$0.07 (-2.46%)	2.70	3.00	64.14K
2024-04-29	2.91	2.89	↓$0.02 (-0.69%)	2.84	2.97	43.08K
2024-04-26	2.62	2.90	↑$0.28 (10.69%)	2.54	2.93	121.93K
2024-04-25	2.50	2.61	↑$0.11 (4.40%)	2.44	2.64	34.43K
2024-04-24	2.45	2.57	↑$0.12 (4.69%)	2.40	2.60	56.07K
2024-04-23	2.51	2.46	↓$0.05 (-1.99%)	2.40	2.51	15.95K
2024-04-22	2.57	2.50	↓$0.07 (-2.72%)	2.42	2.57	13.05K
2024-04-19	2.61	2.57	↓$0.04 (-1.53%)	2.56	2.65	33.87K
2024-04-18	2.56	2.59	↑$0.03 (1.17%)	2.42	2.68	30.69K
2024-04-17	2.52	2.53	↑$0.01 (0.40%)	2.46	2.53	8.59K
2024-04-16	2.53	2.50	↓$0.03 (-1.19%)	2.46	2.56	35.61K
2024-04-15	2.38	2.56	↑$0.18 (7.56%)	2.35	2.56	130.86K
2024-04-12	2.40	2.41	↑$0.01 (0.42%)	2.34	2.42	15.59K
2024-04-11	2.28	2.40	↑$0.12 (5.04%)	2.26	2.41	49.33K
2024-04-10	2.30	2.30	↑$0.00 (0.00%)	2.28	2.36	33.25K
2024-04-09	2.37	2.33	↓$0.04 (-1.69%)	2.33	2.41	26.64K
2024-04-08	2.38	2.37	↓$0.01 (-0.42%)	2.30	2.49	113.80K
2024-04-05	2.40	2.40	↑$0.00 (0.00%)	2.36	2.49	30.07K
2024-04-04	2.37	2.39	↑$0.02 (0.84%)	2.36	2.49	80.46K
2024-04-03	2.39	2.40	↑$0.01 (0.42%)	2.36	2.49	85.34K
2024-04-02	2.25	2.39	↑$0.14 (6.22%)	2.25	2.47	134.09K
2024-04-01	2.30	2.18	↓$0.12 (-5.22%)	2.18	2.33	61.97K
2024-03-28	2.36	2.31	↓$0.05 (-2.12%)	2.30	2.49	225.73K
2024-03-27	2.24	2.34	↑$0.10 (4.46%)	2.24	2.37	15.47K
2024-03-26	2.24	2.25	↑$0.01 (0.45%)	2.21	2.41	25.06K
2024-03-25	2.16	2.25	↑$0.09 (4.17%)	2.14	2.45	92.66K
2024-03-22	2.06	2.15	↑$0.09 (4.37%)	2.06	2.17	66.38K
2024-03-21	2.07	2.10	↑$0.03 (1.45%)	1.96	2.14	40.98K