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