IZEA Inc (IZEA) Historical Stock Data
3.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IZEA is up 0.57% a day on average. There have been 17 days where IZEA Inc closed green and 13 days where IZEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-15 | 3.18 | 3.29 | ↑$0.11 (3.46%) | 3.05 | 3.30 | 54.63K |
2025-07-14 | 2.99 | 3.20 | ↑$0.21 (7.02%) | 2.99 | 3.25 | 148.01K |
2025-07-11 | 2.98 | 2.98 | ↑$0.00 (0.00%) | 2.89 | 3.00 | 60.92K |
2025-07-10 | 2.78 | 3.02 | ↑$0.24 (8.63%) | 2.78 | 3.15 | 221.66K |
2025-07-09 | 2.55 | 2.78 | ↑$0.23 (9.02%) | 2.55 | 2.83 | 120.38K |
2025-07-08 | 2.64 | 2.58 | ↓$0.06 (-2.27%) | 2.56 | 2.64 | 16.62K |
2025-07-07 | 2.58 | 2.64 | ↑$0.06 (2.33%) | 2.58 | 2.71 | 43.67K |
2025-07-03 | 2.59 | 2.61 | ↑$0.02 (0.77%) | 2.53 | 2.66 | 18.26K |
2025-07-02 | 2.53 | 2.56 | ↑$0.03 (1.19%) | 2.53 | 2.58 | 15.76K |
2025-07-01 | 2.52 | 2.53 | ↑$0.01 (0.40%) | 2.51 | 2.59 | 8.36K |
2025-06-30 | 2.51 | 2.55 | ↑$0.04 (1.59%) | 2.50 | 2.59 | 45.75K |
2025-06-27 | 2.60 | 2.50 | ↓$0.10 (-3.85%) | 2.50 | 2.60 | 44.18K |
2025-06-26 | 2.64 | 2.58 | ↓$0.06 (-2.27%) | 2.53 | 2.69 | 34.96K |
2025-06-25 | 2.66 | 2.63 | ↓$0.03 (-1.13%) | 2.59 | 2.76 | 10.31K |
2025-06-24 | 2.65 | 2.63 | ↓$0.02 (-0.75%) | 2.54 | 2.74 | 14.61K |
2025-06-23 | 2.71 | 2.65 | ↓$0.06 (-2.21%) | 2.57 | 2.73 | 18.17K |
2025-06-20 | 2.66 | 2.70 | ↑$0.04 (1.50%) | 2.66 | 2.85 | 20.73K |
2025-06-18 | 2.60 | 2.64 | ↑$0.04 (1.54%) | 2.54 | 2.76 | 51.05K |
2025-06-17 | 2.76 | 2.62 | ↓$0.14 (-5.07%) | 2.51 | 2.78 | 73.27K |
2025-06-16 | 2.77 | 2.77 | ↑$0.00 (0.00%) | 2.77 | 2.84 | 32.08K |
2025-06-13 | 2.83 | 2.79 | ↓$0.04 (-1.41%) | 2.75 | 2.83 | 66.62K |
2025-06-12 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.83 | 2.97 | 79.39K |
2025-06-11 | 2.89 | 2.87 | ↓$0.02 (-0.69%) | 2.87 | 2.93 | 66.37K |
2025-06-10 | 2.88 | 2.90 | ↑$0.02 (0.69%) | 2.85 | 2.92 | 37.43K |
2025-06-09 | 2.90 | 2.87 | ↓$0.03 (-1.03%) | 2.86 | 2.94 | 71.17K |
2025-06-06 | 2.93 | 2.90 | ↓$0.04 (-1.19%) | 2.87 | 2.99 | 52.08K |
2025-06-05 | 2.93 | 2.92 | ↓$0.01 (-0.34%) | 2.88 | 2.94 | 24.62K |
2025-06-04 | 2.88 | 2.90 | ↑$0.02 (0.69%) | 2.83 | 2.94 | 33.66K |
2025-06-03 | 2.93 | 2.88 | ↓$0.05 (-1.71%) | 2.83 | 2.94 | 39.85K |
2025-06-02 | 2.90 | 2.94 | ↑$0.04 (1.38%) | 2.89 | 2.96 | 45.31K |
Create an account or log in to view more rows.
$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
$IZEA doesn’t look good for Monday.
$IZEA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$IZEA rip and dip today bulls
$IZEA lol who sold
$IZEA dont be a POS today