IZEA Inc (IZEA) Historical Stock Data

0.76 ↓0.00 (-0.51%)

As of February 6, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, IZEA is up 1.34% a day on average. There have been 22 days where IZEA Inc closed green and 8 days where IZEA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	0.75	0.77	↑$0.02 (3.07%)	0.75	0.78	125.60K
2023-02-03	0.73	0.76	↑$0.03 (4.11%)	0.71	0.80	531.44K
2023-02-02	0.73	0.74	↑$0.01 (0.68%)	0.72	0.76	242.16K
2023-02-01	0.72	0.72	↑$0.00 (0.00%)	0.70	0.74	266.95K
2023-01-31	0.67	0.71	↑$0.04 (6.51%)	0.65	0.73	384.66K
2023-01-30	0.64	0.66	↑$0.02 (3.36%)	0.64	0.69	370K
2023-01-27	0.64	0.65	↑$0.01 (1.83%)	0.64	0.66	113.95K
2023-01-26	0.63	0.65	↑$0.02 (3.16%)	0.63	0.65	191.39K
2023-01-25	0.63	0.65	↑$0.02 (2.38%)	0.63	0.65	53.27K
2023-01-24	0.65	0.65	↑$0.00 (0.00%)	0.63	0.66	50.72K
2023-01-23	0.65	0.65	↑$0.00 (0.06%)	0.63	0.65	158.95K
2023-01-20	0.65	0.64	↓$0.01 (-1.00%)	0.62	0.65	141.62K
2023-01-19	0.60	0.63	↑$0.03 (4.55%)	0.59	0.63	177.26K
2023-01-18	0.62	0.59	↓$0.03 (-4.66%)	0.59	0.64	113.82K
2023-01-17	0.65	0.63	↓$0.03 (-4.41%)	0.61	0.65	115.45K
2023-01-13	0.57	0.65	↑$0.08 (13.82%)	0.56	0.66	480.61K
2023-01-12	0.57	0.59	↑$0.02 (3.25%)	0.57	0.60	190.54K
2023-01-11	0.58	0.58	↑$0.00 (0.45%)	0.55	0.59	140.34K
2023-01-10	0.55	0.56	↑$0.01 (1.89%)	0.55	0.58	28.35K
2023-01-09	0.55	0.56	↑$0.01 (2.02%)	0.55	0.57	82.76K
2023-01-06	0.57	0.56	↓$0.01 (-1.72%)	0.56	0.60	134.16K
2023-01-05	0.58	0.58	↑$0.00 (0.00%)	0.58	0.60	35.45K
2023-01-04	0.57	0.59	↑$0.02 (3.51%)	0.56	0.60	132.71K
2023-01-03	0.54	0.56	↑$0.02 (4.33%)	0.54	0.58	101.64K
2022-12-30	0.51	0.54	↑$0.03 (6.87%)	0.50	0.54	419.32K
2022-12-29	0.56	0.55	↓$0.02 (-2.68%)	0.49	0.56	487.03K
2022-12-28	0.57	0.56	↓$0.00 (-0.28%)	0.56	0.58	213.71K
2022-12-27	0.65	0.58	↓$0.07 (-10.25%)	0.57	0.65	304.14K
2022-12-23	0.65	0.65	↑$0.00 (0.02%)	0.64	0.65	125.46K
2022-12-22	0.65	0.65	↓$0.00 (-0.63%)	0.65	0.65	85.28K