IZEA Worldwide, Inc. - Common Stock (IZEA)

Historical Prices For IZEA Worldwide, Inc. - Common Stock (IZEA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.08	2.11	2.08	2.10	4,691	2.10
4/01/2025	2.08	2.17	2.04	2.10	14,922	2.10
3/31/2025	2.11	2.14	1.95	2.10	27,224	2.10
3/28/2025	2.04	2.14	1.91	2.11	92,806	2.11
3/27/2025	2.09	2.12	2.04	2.08	52,143	2.08
3/26/2025	2.17	2.17	2.06	2.06	21,181	2.06
3/25/2025	2.20	2.20	2.12	2.15	10,536	2.15
3/24/2025	2.16	2.21	2.12	2.20	21,957	2.20
3/21/2025	2.20	2.22	2.13	2.16	19,349	2.16
3/20/2025	2.20	2.30	2.20	2.24	9,943	2.24
3/19/2025	2.18	2.31	2.12	2.21	8,367	2.21
3/18/2025	2.21	2.30	2.17	2.20	14,210	2.20
3/17/2025	2.20	2.23	2.13	2.21	29,072	2.21
3/14/2025	2.27	2.29	2.23	2.24	10,291	2.24
3/13/2025	2.27	2.37	2.22	2.25	9,357	2.25
3/12/2025	2.25	2.28	2.24	2.27	9,244	2.27
3/11/2025	2.25	2.32	2.21	2.32	17,684	2.32
3/10/2025	2.24	2.40	2.19	2.24	48,066	2.24
3/07/2025	2.20	2.32	2.16	2.28	50,061	2.28
3/06/2025	2.29	2.29	2.18	2.23	44,873	2.23
3/05/2025	2.33	2.35	2.26	2.31	7,792	2.31
3/04/2025	2.25	2.40	2.23	2.33	57,294	2.33
3/03/2025	2.38	2.57	2.26	2.26	24,467	2.26
2/28/2025	2.37	2.46	2.34	2.41	45,553	2.41
2/27/2025	2.45	2.49	2.41	2.43	14,983	2.43
2/26/2025	2.51	2.63	2.50	2.50	21,440	2.50
2/25/2025	2.63	2.70	2.58	2.58	46,512	2.58
2/24/2025	2.56	2.62	2.52	2.62	28,894	2.62
2/21/2025	2.59	2.65	2.56	2.58	25,332	2.58
2/20/2025	2.61	2.70	2.58	2.59	12,233	2.59
2/19/2025	2.47	2.75	2.47	2.65	119,329	2.65
2/18/2025	2.71	2.71	2.56	2.56	16,659	2.56
2/14/2025	2.50	2.73	2.50	2.70	25,385	2.70
2/13/2025	2.54	2.69	2.54	2.68	22,511	2.68
2/12/2025	2.64	2.70	2.54	2.54	19,535	2.54
2/11/2025	2.68	2.68	2.56	2.64	30,699	2.64
2/10/2025	2.65	2.72	2.62	2.71	30,545	2.71
2/07/2025	2.71	2.75	2.61	2.65	20,007	2.65
2/06/2025	2.68	2.73	2.61	2.69	36,183	2.69
2/05/2025	2.60	2.73	2.54	2.73	73,417	2.73
2/04/2025	2.59	2.65	2.59	2.65	18,128	2.65
2/03/2025	2.48	2.59	2.48	2.55	27,627	2.55
1/31/2025	2.64	2.64	2.50	2.50	36,370	2.50
1/30/2025	2.58	2.67	2.58	2.66	34,774	2.66
1/29/2025	2.68	2.70	2.50	2.50	21,020	2.50
1/28/2025	2.67	2.71	2.64	2.69	24,481	2.69
1/27/2025	2.58	2.70	2.50	2.65	25,477	2.65
1/24/2025	2.55	2.71	2.52	2.66	78,828	2.66
1/23/2025	2.46	2.55	2.41	2.54	46,398	2.54
1/22/2025	2.38	2.50	2.32	2.45	16,666	2.45
1/21/2025	2.40	2.49	2.35	2.38	24,848	2.38
1/17/2025	2.43	2.48	2.33	2.40	24,345	2.40
1/16/2025	2.38	2.44	2.31	2.44	18,894	2.44
1/15/2025	2.33	2.38	2.27	2.33	25,815	2.33
1/14/2025	2.36	2.40	2.23	2.33	25,262	2.33
1/13/2025	2.36	2.38	2.31	2.37	16,889	2.37
1/10/2025	2.40	2.46	2.34	2.40	19,490	2.40
1/08/2025	2.49	2.52	2.42	2.45	14,036	2.45
1/07/2025	2.54	2.67	2.46	2.52	27,018	2.52
1/06/2025	2.68	2.69	2.49	2.51	15,028	2.51
1/03/2025	2.62	2.71	2.58	2.66	15,350	2.66