Range Low Price High Price Comment
30 days $3.60 $4.54 Friday, 5th Jun 2026 IZEA stock ended at $3.71. This is 1.59% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 4.17% from a day low at $3.60 to a day high of $3.75.
90 days $3.36 $4.54
52 weeks $2.50 $5.86

Historical IZEA Worldwide, Inc. prices

Date Open High Low Close Volume
Jun 05, 2026 $3.71 $3.75 $3.60 $3.71 88 084
Jun 04, 2026 $3.74 $3.84 $3.74 $3.77 19 600
Jun 03, 2026 $3.81 $3.84 $3.71 $3.74 48 434
Jun 02, 2026 $3.83 $3.91 $3.80 $3.90 61 699
Jun 01, 2026 $3.70 $3.80 $3.70 $3.78 40 425
May 29, 2026 $3.71 $3.76 $3.66 $3.69 23 066
May 28, 2026 $3.70 $3.75 $3.70 $3.71 29 111
May 27, 2026 $3.71 $3.78 $3.66 $3.71 34 435
May 26, 2026 $3.82 $3.90 $3.70 $3.73 53 504
May 22, 2026 $3.69 $3.81 $3.67 $3.79 99 025
May 21, 2026 $3.68 $3.91 $3.62 $3.69 59 397
May 20, 2026 $3.68 $3.85 $3.67 $3.74 21 895
May 19, 2026 $3.78 $3.84 $3.71 $3.72 51 545
May 18, 2026 $3.90 $4.01 $3.76 $3.81 89 593
May 15, 2026 $3.77 $3.97 $3.68 $3.83 100 673
May 14, 2026 $3.95 $3.95 $3.75 $3.77 64 313
May 13, 2026 $4.22 $4.22 $3.74 $3.87 122 071
May 12, 2026 $4.42 $4.49 $4.11 $4.20 102 527
May 11, 2026 $4.37 $4.54 $4.24 $4.42 76 938
May 08, 2026 $4.36 $4.42 $4.32 $4.35 44 587
May 07, 2026 $4.40 $4.49 $4.38 $4.41 23 952
May 06, 2026 $4.40 $4.50 $4.22 $4.39 43 164
May 05, 2026 $4.16 $4.34 $4.00 $4.30 70 265
May 04, 2026 $4.18 $4.19 $3.96 $4.13 85 210
May 01, 2026 $4.06 $4.22 $4.05 $4.17 47 161

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IZEA stock historical prices to predict future price movements?
Trend Analysis: Examine the IZEA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IZEA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT IZEA WORLDWIDE, INC.
IZEA Worldwide
IZEA Worldwide, Inc., together with its subsidiaries, creates and operates online marketplaces that connect marketers and content creators. Its technology solutions enable the management of content workflow, creator search and targeting, bidding, analytics, and payment processing. The company uses its platform to manage influencer marketing campaigns on behalf of the company's marketers. It primarily sells influencer marketing and custom content ...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
4.09% May 06
GLBE
$31.61
1.65% May 05
SAP
$172.39
7.18% May 05
FIZZ
$34.11
7.04% May 01
ADBE
$243.57
3.23% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE