NASDAQ:IZEA | Historical Stock Price | IZEA Worldwide, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$2.78$14.48$75.55$394.14$2,056.322012-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.02145
2026-09-03———$3.00197
2026-09-02———$2.971,076
2026-09-01———$2.971,321
2026-08-31———$3.031,028
2026-08-28———$3.08579
2026-08-27$3.11$3.1120,700$3.12450
2026-08-26$3.12$3.1270,400$2.962,623
2026-08-25$3.06$3.0651,700$2.971,598
2026-08-24$2.94$2.9456,200$2.96881
2026-08-21$2.99$2.9941,000$3.062,546
2026-08-20$3.04$3.0451,300$3.053,200
2026-08-19$3.06$3.0648,200$2.991,746
2026-08-18$2.98$2.98234,700$3.0711,144
2026-08-17$3.09$3.0991,600$3.124,224
2026-08-14$3.07$3.07119,900$3.071,948
2026-08-13$3.07$3.07112,800$3.01839
2026-08-12$3.07$3.07351,900$3.158,926
2026-08-11$3.57$3.57133,800$3.56481
2026-08-10$3.58$3.5833,100$3.49725
2026-08-07$3.50$3.5036,100$3.471,055
2026-08-06$3.37$3.3730,000$3.46100
2026-08-05$3.52$3.5212,100$3.50348
2026-08-04$3.55$3.5528,200$3.55542
2026-08-03$3.45$3.4547,100$3.51435
2026-07-31$3.46$3.4659,700$3.412,727
2026-07-30$3.38$3.3823,100$3.42526
2026-07-29$3.35$3.3562,100$3.461,044
2026-07-28$3.45$3.4526,200$3.42150
2026-07-27$3.33$3.3347,100$3.381,148
2026-07-24$3.40$3.4089,800$3.36839
2026-07-23$3.40$3.406,900$3.45207
2026-07-22$3.40$3.4050,300$3.461,545
2026-07-21$3.46$3.4624,400——
2026-07-20$3.48$3.489,600$3.50217
2026-07-17$3.47$3.4736,700——
2026-07-16$3.37$3.3765,000——
2026-07-15$3.50$3.5026,800——
2026-07-14$3.60$3.6011,200——
2026-07-13$3.57$3.5735,400——
2026-07-10$3.58$3.5847,300——
2026-07-09$3.58$3.5815,000——
2026-07-08$3.63$3.6333,300——
2026-07-07$3.56$3.5661,600——
2026-07-06$3.69$3.6918,000——
2026-07-02$3.63$3.6379,000——
2026-07-01$3.55$3.5536,400——
2026-06-30$3.70$3.7023,400——
2026-06-29$3.64$3.6442,600——
2026-06-26$3.60$3.6031,500——
2026-06-25$3.41$3.4133,600——
2026-06-24$3.48$3.4829,100——
2026-06-23$3.54$3.5457,000——
2026-06-22$3.43$3.43115,200——
2026-06-18$3.61$3.6164,800——
2026-06-17$3.59$3.59128,400——
2026-06-16$3.65$3.6556,000——
2026-06-15$3.72$3.7247,700——
2026-06-12$3.62$3.6239,700——
2026-06-11$3.66$3.6646,100——
2026-06-10$3.64$3.6425,100——
2026-06-09$3.63$3.6337,000——
2026-06-08$3.68$3.6833,600——
2026-06-05$3.71$3.7190,000——
2026-06-04$3.77$3.7719,600——
2026-06-03$3.74$3.7449,200——
2026-06-02$3.90$3.9061,800——
2026-06-01$3.78$3.7840,500——
2026-05-29$3.69$3.6923,300——
2026-05-28$3.71$3.7130,700——
2026-05-27$3.71$3.7134,400——
2026-05-26$3.73$3.7354,500——
2026-05-22$3.79$3.7999,100——
2026-05-21$3.69$3.6959,400——
2026-05-20$3.74$3.7422,000——
2026-05-19$3.72$3.7252,300——
2026-05-18$3.81$3.8189,800——
2026-05-15$3.83$3.83103,900——
2026-05-14$3.77$3.7764,300——
2026-05-13$3.87$3.87122,300——
2026-05-12$4.20$4.20118,400——
2026-05-11$4.42$4.4279,000——
2026-05-08$4.35$4.3549,700——
2026-05-07$4.41$4.4124,500——
2026-05-06$4.39$4.3943,700——
2026-05-05$4.30$4.3071,700——
2026-05-04$4.13$4.1385,200——
2026-05-01$4.17$4.1747,200——
2026-04-30$4.10$4.1078,900——
2026-04-29$4.29$4.2930,300——
2026-04-28$4.22$4.2212,500——
2026-04-27$4.28$4.2849,200——
2026-04-24$4.30$4.3018,300——
2026-04-23$4.27$4.2734,800——
2026-04-22$4.45$4.4535,000——
2026-04-21$4.40$4.4040,800——
2026-04-20$4.39$4.3960,800——
2026-04-17$4.35$4.3554,700——
2026-04-16$4.38$4.3829,600——
2026-04-15$4.32$4.32110,900——
2026-04-14$4.30$4.3051,200——
2026-04-13$4.25$4.2574,500——
2026-04-10$3.91$3.91130,500——
2026-04-09$3.64$3.6422,700——
2026-04-08$3.61$3.6130,700——
2026-04-07$3.58$3.5848,200——
2026-04-06$3.60$3.6067,600——
2026-04-02$3.67$3.67100,400——
2026-04-01$3.46$3.4662,100——
2026-03-31$3.51$3.5135,700——
2026-03-30$3.47$3.4735,600——
2026-03-27$3.47$3.4769,800——
2026-03-26$3.50$3.5028,700——
2026-03-25$3.64$3.6452,300——
2026-03-24$3.76$3.7630,500——
2026-03-23$3.95$3.9596,100——
2026-03-20$3.65$3.65177,300——
2026-03-19$3.49$3.49123,400——
2026-03-18$3.60$3.60168,800——
2026-03-17$3.76$3.76114,700——
2026-03-16$3.64$3.6492,900——
2026-03-13$3.54$3.5438,600——
2026-03-12$3.58$3.5821,100——
2026-03-11$3.71$3.7147,900——
2026-03-10$3.53$3.5353,100——
2026-03-09$3.70$3.7046,300——
2026-03-06$3.88$3.88112,900——
2026-03-05$3.89$3.8935,100——
2026-03-04$3.73$3.7338,100——
2026-03-03$3.61$3.6155,600——
2026-03-02$3.73$3.7388,100——
2026-02-27$3.62$3.62158,400——
2026-02-26$3.43$3.4342,300——
2026-02-25$3.59$3.5946,900——
2026-02-24$3.44$3.4426,400——
2026-02-23$3.33$3.3326,000——
2026-02-20$3.37$3.3733,100——
2026-02-19$3.43$3.4317,400——
2026-02-18$3.34$3.3484,600——
2026-02-17$3.47$3.4740,100——
2026-02-13$3.59$3.5952,900——
2026-02-12$3.38$3.3889,700——
2026-02-11$3.53$3.53121,000——
2026-02-10$3.61$3.6147,700——
2026-02-09$3.41$3.4172,200——
2026-02-06$3.53$3.5356,900——
2026-02-05$3.34$3.3472,500——
2026-02-04$3.40$3.4087,200——
2026-02-03$3.48$3.48117,200——
2026-02-02$3.60$3.6068,800——
2026-01-30$3.52$3.52147,500——
2026-01-29$3.62$3.62106,200——
2026-01-28$3.76$3.76104,800——
2026-01-27$3.85$3.8547,300——
2026-01-26$3.89$3.8956,800——
2026-01-23$3.94$3.9443,900——
2026-01-22$3.94$3.9473,200——
2026-01-21$3.92$3.9291,800——
2026-01-20$4.04$4.0468,500——
2026-01-16$4.19$4.1941,700——
2026-01-15$4.18$4.1850,000——
2026-01-14$4.21$4.2184,100——
2026-01-13$4.19$4.19131,100——
2026-01-12$4.21$4.2186,800——
2026-01-09$4.39$4.3940,000——
2026-01-08$4.37$4.3744,800——
2026-01-07$4.38$4.3836,000——
2026-01-06$4.40$4.4099,200——
2026-01-05$4.60$4.6039,600——
2026-01-02$4.57$4.5771,500——