Free Trial

IZEA Worldwide (IZEA) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free IZEA Stock Alerts
$2.85
+0.07 (+2.52%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

IZEA Worldwide Stock Price Performance

5 Day
Performance
-1.72%
1 Month
Performance
+19.25%
3 Month
Performance
+39.02%
6 Month
Performance
+25.00%
Year-To-Date
Performance
+41.79%
1 Year
Performance
+18.75%
Receive IZEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IZEA Worldwide and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

IZEA Stock Chart for Thursday, May, 2, 2024

IZEA Chart by TradingView

IZEA Worldwide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$2.79$2.85
+2.15%		$2.97$2.6670,621 shs$44.03 million
04/30/2024$2.88$2.79
-3.13%		$2.99$2.7064,136 shs$43.11 million
04/29/2024$2.90$2.88
-0.69%		$2.97$2.8543,082 shs$44.50 million
04/26/2024$2.61$2.90
+11.11%		$2.93$2.54121,567 shs$44.81 million
04/25/2024$2.57$2.61
+1.75%		$2.64$2.4434,431 shs$40.32 million
04/24/2024$2.46$2.57
+4.27%		$2.60$2.4056,063 shs$39.64 million
04/23/2024$2.50$2.46
-1.60%		$2.51$2.4015,945 shs$38.01 million
04/22/2024$2.57$2.50
-2.72%		$2.57$2.4213,038 shs$38.63 million
04/19/2024$2.59$2.57
-0.77%		$2.65$2.5633,866 shs$39.72 million
04/18/2024$2.53$2.59
+2.37%		$2.66$2.4230,693 shs$40.02 million
04/17/2024$2.50$2.53
+1.20%		$2.53$2.468,588 shs$39.09 million
04/16/2024$2.56$2.50
-2.34%		$2.56$2.4635,610 shs$38.63 million
04/15/2024$2.41$2.56
+6.22%		$2.56$2.35130,220 shs$39.55 million
04/12/2024$2.40$2.39
-0.21%		$2.42$2.3415,590 shs$36.93 million
04/11/2024$2.30$2.40
+4.13%		$2.41$2.2649,330 shs$37.00 million
04/10/2024$2.33$2.30
-1.29%		$2.36$2.2833,253 shs$35.54 million
04/09/2024$2.37$2.33
-1.69%		$2.41$2.3326,639 shs$36.00 million
04/08/2024$2.40$2.37
-1.25%		$2.49$2.30113,803 shs$36.62 million
04/05/2024$2.39$2.40
+0.42%		$2.49$2.3630,003 shs$37.09 million
04/04/2024$2.40$2.39
-0.42%		$2.49$2.3680,461 shs$36.93 million
04/03/2024$2.39$2.40
+0.42%		$2.49$2.3685,338 shs$37.08 million
04/02/2024$2.18$2.39
+9.63%		$2.47$2.25134,021 shs$36.93 million
04/01/2024$2.31$2.18
-5.63%		$2.33$2.1861,951 shs$33.68 million
03/29/2024$2.31$2.31$2.49$2.30225,730 shs$35.69 million
03/28/2024$2.34$2.31
-1.28%		$2.49$2.30225,719 shs$35.69 million
03/27/2024$2.25$2.34
+4.00%		$2.37$2.2415,471 shs$36.15 million
03/26/2024$2.25$2.25$2.41$2.2425,056 shs$34.76 million
03/25/2024$2.15$2.25
+4.65%		$2.45$2.1492,656 shs$34.77 million
03/22/2024$2.10$2.15
+2.38%		$2.17$2.0666,327 shs$33.22 million
03/21/2024$2.05$2.10
+2.44%		$2.14$1.9640,976 shs$32.45 million
03/20/2024$2.07$2.05
-0.97%		$2.11$2.0227,405 shs$31.68 million
03/19/2024$2.05$2.07
+0.98%		$2.12$1.9842,499 shs$31.98 million
03/18/2024$2.03$2.05
+0.99%		$2.10$2.0017,026 shs$31.67 million
03/15/2024$2.06$2.03
-1.22%		$2.06$2.0120,675 shs$31.37 million
03/14/2024$2.05$2.06
+0.24%		$2.06$1.9735,023 shs$31.75 million
03/13/2024$2.00$2.05
+2.50%		$2.06$1.97111,596 shs$31.67 million
03/12/2024$1.93$2.00
+3.63%		$2.04$1.86125,810 shs$30.90 million
03/11/2024$1.96$1.93
-1.53%		$2.05$1.86170,404 shs$29.83 million
03/08/2024$1.95$1.96
+0.51%		$1.98$1.8877,275 shs$30.28 million
03/07/2024$1.92$1.95
+1.56%		$2.01$1.8848,576 shs$30.13 million
A.I. is a Tidal Wave - Here’s What to Buy (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
03/06/2024$1.97$1.92
-2.54%		$1.99$1.83105,909 shs$29.67 million
03/05/2024$1.94$1.97
+1.54%		$1.97$1.8365,294 shs$30.44 million
03/04/2024$2.01$1.94
-3.48%		$2.02$1.9436,616 shs$29.98 million
03/01/2024$2.00$2.01
+0.50%		$2.05$1.9676,707 shs$31.06 million
02/29/2024$2.04$2.00
-1.96%		$2.10$1.9689,557 shs$30.90 million
02/28/2024$2.01$2.04
+1.49%		$2.05$1.9945,754 shs$31.52 million
02/27/2024$2.02$2.01
-0.50%		$2.07$1.9935,525 shs$31.05 million
02/26/2024$2.03$2.02
-0.49%		$2.05$1.9872,551 shs$31.21 million
02/23/2024$1.92$2.03
+5.73%		$2.03$1.9354,054 shs$31.36 million
02/22/2024$1.91$1.92
+0.52%		$1.99$1.8846,177 shs$29.66 million
02/21/2024$2.04$1.91
-6.37%		$2.03$1.9126,896 shs$29.52 million
02/20/2024$1.99$2.04
+2.51%		$2.05$1.9429,933 shs$31.52 million
02/19/2024$1.99$1.99$2.03$1.9649,300 shs$30.75 million
02/16/2024$2.02$1.99
-1.49%		$2.03$1.9649,111 shs$30.75 million
02/15/2024$2.00$2.02
+1.00%		$2.04$1.9231,039 shs$31.21 million
02/14/2024$1.91$2.00
+4.71%		$2.00$1.9030,663 shs$30.90 million
02/13/2024$1.98$1.91
-3.54%		$1.96$1.9022,500 shs$29.51 million
02/12/2024$1.98$1.98$2.01$1.9518,817 shs$30.59 million
02/09/2024$1.94$1.98
+2.06%		$1.98$1.9417,388 shs$30.59 million
02/08/2024$1.96$1.94
-1.02%		$1.99$1.9444,573 shs$29.97 million
02/07/2024$2.06$1.96
-4.85%		$2.08$1.9586,144 shs$30.28 million
02/06/2024$2.03$2.06
+1.48%		$2.08$2.0143,125 shs$31.84 million
02/05/2024$2.05$2.03
-0.98%		$2.06$1.9744,780 shs$31.36 million
02/02/2024$2.07$2.05
-0.97%		$2.10$2.0056,016 shs$31.67 million
02/01/2024$2.01$2.07
+2.99%		$2.08$1.9831,338 shs$31.98 million

Related Companies:
This page (NASDAQ:IZEA) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing