IZEA Inc (IZEA) Historical Stock Data
4.88 ↓0.13 (-2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IZEA is up 0.41% a day on average. There have been 16 days where IZEA Inc closed green and 14 days where IZEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.04 | 4.88 | ↓$0.16 (-3.17%) | 4.87 | 5.04 | 52.26K |
| 2025-12-11 | 4.93 | 5.01 | ↑$0.08 (1.62%) | 4.87 | 5.08 | 100.54K |
| 2025-12-10 | 5.00 | 4.93 | ↓$0.07 (-1.40%) | 4.86 | 5.01 | 57.39K |
| 2025-12-09 | 4.98 | 5.02 | ↑$0.04 (0.80%) | 4.95 | 5.07 | 48.70K |
| 2025-12-08 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.86 | 5.05 | 53.53K |
| 2025-12-05 | 5.00 | 4.91 | ↓$0.09 (-1.82%) | 4.82 | 5.06 | 142.47K |
| 2025-12-04 | 4.97 | 5.02 | ↑$0.05 (1.01%) | 4.94 | 5.15 | 70.09K |
| 2025-12-03 | 4.84 | 5.01 | ↑$0.17 (3.51%) | 4.84 | 5.02 | 42.99K |
| 2025-12-02 | 4.95 | 4.84 | ↓$0.11 (-2.22%) | 4.84 | 5.00 | 80.25K |
| 2025-12-01 | 5.01 | 4.95 | ↓$0.06 (-1.20%) | 4.95 | 5.13 | 50.68K |
| 2025-11-28 | 4.97 | 5.03 | ↑$0.06 (1.21%) | 4.97 | 5.10 | 34.03K |
| 2025-11-26 | 5.04 | 4.96 | ↓$0.08 (-1.59%) | 4.96 | 5.09 | 120.10K |
| 2025-11-25 | 4.93 | 5.04 | ↑$0.11 (2.23%) | 4.90 | 5.10 | 93.10K |
| 2025-11-24 | 5.13 | 4.92 | ↓$0.21 (-4.09%) | 4.83 | 5.16 | 288.33K |
| 2025-11-21 | 4.85 | 5.12 | ↑$0.27 (5.57%) | 4.82 | 5.15 | 215.48K |
| 2025-11-20 | 5.12 | 4.81 | ↓$0.31 (-6.05%) | 4.78 | 5.34 | 107.16K |
| 2025-11-19 | 5.24 | 5.03 | ↓$0.21 (-4.01%) | 5.02 | 5.47 | 158.24K |
| 2025-11-18 | 4.98 | 5.25 | ↑$0.27 (5.42%) | 4.98 | 5.50 | 218.63K |
| 2025-11-17 | 5.12 | 5.02 | ↓$0.10 (-1.95%) | 4.85 | 5.21 | 274.30K |
| 2025-11-14 | 4.77 | 5.22 | ↑$0.45 (9.43%) | 4.77 | 5.29 | 321.68K |
| 2025-11-13 | 4.64 | 4.89 | ↑$0.25 (5.39%) | 4.31 | 5.10 | 627.77K |
| 2025-11-12 | 5.23 | 4.97 | ↓$0.26 (-4.97%) | 4.70 | 5.25 | 251.52K |
| 2025-11-11 | 5.12 | 5.30 | ↑$0.18 (3.52%) | 5.06 | 5.35 | 125.15K |
| 2025-11-10 | 5.19 | 5.09 | ↓$0.10 (-1.93%) | 5.00 | 5.29 | 124.61K |
| 2025-11-07 | 4.88 | 5.14 | ↑$0.26 (5.33%) | 4.80 | 5.23 | 133.09K |
| 2025-11-06 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.83 | 5.06 | 79.10K |
| 2025-11-05 | 4.79 | 4.95 | ↑$0.16 (3.34%) | 4.72 | 5.09 | 146.28K |
| 2025-11-04 | 5.00 | 4.79 | ↓$0.21 (-4.20%) | 4.75 | 5.13 | 242.67K |
| 2025-11-03 | 5.15 | 5.21 | ↑$0.06 (1.17%) | 5.09 | 5.29 | 43.10K |
| 2025-10-31 | 5.13 | 5.15 | ↑$0.02 (0.39%) | 5.03 | 5.27 | 112.58K |
Create an account or log in to view more rows.
$IZEA we always finish green after a red week. Less go!
$IZEA has just been halted from trading due to volatility.
$IZEA cup and handle!
$IZEA yes
keep going down
let's go
stop stalling
$IZEA going down
$IZEA has just been halted from trading.
$IZEA Who else bought the dip on Friday?
$IZEA Markets about as efficient as a retirement home
$IZEA Buy Buy Buy
$IZEA nearing a decent swing entry point