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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.95$0.95119,850——
2019-12-30$0.88$0.88116,950——
2019-12-27$0.96$0.9698,400——
2019-12-26$0.96$0.96161,775——
2019-12-24$0.91$0.9116,450——
2019-12-23$0.92$0.9225,350——
2019-12-20$0.96$0.9629,050——
2019-12-19$0.92$0.9252,250——
2019-12-18$0.96$0.96139,000——
2019-12-17$0.89$0.8943,925——
2019-12-16$0.91$0.9157,075——
2019-12-13$0.86$0.8627,375——
2019-12-12$0.88$0.8827,325——
2019-12-11$0.92$0.9271,525——
2019-12-10$0.94$0.9462,575——
2019-12-09$0.98$0.98108,250——
2019-12-06$1.00$1.00108,800——
2019-12-05$0.97$0.9718,275——
2019-12-04$0.97$0.97119,100——
2019-12-03$0.97$0.9737,150——
2019-12-02$0.98$0.9835,450——
2019-11-29$1.02$1.0295,925——
2019-11-27$0.96$0.9640,200——
2019-11-26$0.99$0.9939,450——
2019-11-25$0.98$0.9819,675——
2019-11-22$1.01$1.0130,600——
2019-11-21$1.00$1.0032,925——
2019-11-20$0.97$0.9732,000——
2019-11-19$1.04$1.0422,400——
2019-11-18$1.04$1.0419,675——
2019-11-15$1.04$1.0425,150——
2019-11-14$1.05$1.0551,500——
2019-11-13$1.14$1.1419,650——
2019-11-12$1.12$1.1245,300——
2019-11-11$1.20$1.2027,400——
2019-11-08$1.20$1.2042,100——
2019-11-07$1.21$1.2126,150——
2019-11-06$1.21$1.2170,725——
2019-11-05$1.23$1.2332,500——
2019-11-04$1.20$1.20163,425——
2019-11-01$1.18$1.1828,425——
2019-10-31$1.12$1.1211,775——
2019-10-30$1.12$1.1230,125——
2019-10-29$1.12$1.1257,100——
2019-10-28$1.16$1.1636,350——
2019-10-25$1.10$1.1021,950——
2019-10-24$1.16$1.1624,975——
2019-10-23$1.14$1.1444,225——
2019-10-22$1.08$1.0826,575——
2019-10-21$1.08$1.0831,925——
2019-10-18$1.10$1.1013,900——
2019-10-17$1.08$1.0816,550——
2019-10-16$1.11$1.1118,350——
2019-10-15$1.12$1.1257,050——
2019-10-14$1.08$1.0857,150——
2019-10-11$1.04$1.04136,225——
2019-10-10$1.18$1.1847,825——
2019-10-09$1.23$1.2346,175——
2019-10-08$1.20$1.2066,200——
2019-10-07$1.21$1.21208,475——
2019-10-04$1.20$1.20208,925——
2019-10-03$1.08$1.0825,875——
2019-10-02$1.04$1.0428,950——
2019-10-01$1.10$1.1084,325——
2019-09-30$1.03$1.0333,250——
2019-09-27$1.03$1.0372,550——
2019-09-26$1.08$1.0841,650——
2019-09-25$1.08$1.0848,725——
2019-09-24$1.05$1.0598,450——
2019-09-23$1.12$1.1279,900——
2019-09-20$1.18$1.18264,050——
2019-09-19$1.20$1.20116,400——
2019-09-18$1.30$1.30146,125——
2019-09-17$1.33$1.3353,525——
2019-09-16$1.37$1.3723,150——
2019-09-13$1.34$1.3451,725——
2019-09-12$1.32$1.32192,875——
2019-09-11$1.30$1.3040,575——
2019-09-10$1.28$1.2861,000——
2019-09-09$1.26$1.2641,950——
2019-09-06$1.30$1.3041,100——
2019-09-05$1.32$1.3295,600——
2019-09-04$1.36$1.36307,775——
2019-09-03$1.24$1.2452,500——
2019-08-30$1.26$1.26209,950——
2019-08-29$1.28$1.28276,800——
2019-08-28$1.27$1.27337,225——
2019-08-27$1.22$1.22393,900——
2019-08-26$1.36$1.36240,625——
2019-08-23$1.36$1.36186,950——
2019-08-22$1.52$1.52176,350——
2019-08-21$1.55$1.55176,925——
2019-08-20$1.59$1.59146,050——
2019-08-19$1.64$1.64119,425——
2019-08-16$1.67$1.671,270,550——
2019-08-15$1.54$1.54148,625——
2019-08-14$1.68$1.68354,575——
2019-08-13$2.25$2.25237,175——
2019-08-12$2.08$2.08151,125——
2019-08-09$1.96$1.9682,450——
2019-08-08$1.90$1.9052,075——
2019-08-07$1.84$1.84117,850——
2019-08-06$1.90$1.90113,300——
2019-08-05$1.84$1.84175,200——
2019-08-02$1.98$1.98430,050——
2019-08-01$1.85$1.854,416,150——
2019-07-31$1.62$1.62105,075——
2019-07-30$1.72$1.72197,300——
2019-07-29$1.51$1.51111,725——
2019-07-26$1.59$1.5982,750——
2019-07-25$1.61$1.6168,375——
2019-07-24$1.67$1.6765,475——
2019-07-23$1.70$1.70140,775——
2019-07-22$1.74$1.74110,075——
2019-07-19$1.75$1.7596,600——
2019-07-18$1.85$1.85169,275——
2019-07-17$2.02$2.02120,100——
2019-07-16$2.08$2.08221,550——
2019-07-15$2.04$2.0451,150——
2019-07-12$2.08$2.0832,675——
2019-07-11$2.08$2.0854,425——
2019-07-10$2.05$2.0565,750——
2019-07-09$2.04$2.04180,525——
2019-07-08$2.08$2.0850,625——
2019-07-05$2.10$2.1097,375——
2019-07-03$2.10$2.1080,525——
2019-07-02$2.16$2.16458,200——
2019-07-01$2.05$2.05100,300——
2019-06-28$2.05$2.0551,975——
2019-06-27$2.08$2.08116,225——
2019-06-26$2.28$2.28146,550——
2019-06-25$2.20$2.20100,325——
2019-06-24$2.13$2.1386,675——
2019-06-21$2.12$2.12267,450——
2019-06-20$1.98$1.9882,525——
2019-06-19$2.07$2.0758,300——
2019-06-18$2.08$2.0887,525——
2019-06-17$1.96$1.9661,025——
2019-06-14$1.93$1.93108,750——
2019-06-13$2.06$2.0699,975——
2019-06-12$2.24$2.24112,975——
2019-06-11$2.52$2.52480,475——
2019-06-10$2.35$2.35127,675——
2019-06-07$2.46$2.4684,925——
2019-06-06$2.24$2.2415,825——
2019-06-05$2.26$2.2623,000——
2019-06-04$2.21$2.2120,775——
2019-06-03$2.18$2.1823,875——
2019-05-31$2.24$2.2417,350——
2019-05-30$2.33$2.3355,200——
2019-05-29$2.40$2.4020,950——
2019-05-28$2.37$2.3739,100——
2019-05-24$2.46$2.4614,225——
2019-05-23$2.31$2.3121,450——
2019-05-22$2.40$2.4021,975——
2019-05-21$2.38$2.3835,550——
2019-05-20$2.48$2.4867,575——
2019-05-17$2.33$2.3366,650——
2019-05-16$2.45$2.45116,025——
2019-05-15$2.50$2.50119,575——
2019-05-14$2.60$2.60313,400——
2019-05-13$2.64$2.64172,275——
2019-05-10$2.58$2.58142,600——
2019-05-09$2.36$2.36278,450——
2019-05-08$2.60$2.60713,275——
2019-05-07$3.52$3.52135,825——
2019-05-06$3.60$3.6031,125——
2019-05-03$3.52$3.52178,025——
2019-05-02$3.60$3.6085,600——
2019-05-01$3.76$3.76142,300——
2019-04-30$4.08$4.0842,725——
2019-04-29$4.12$4.1219,725——
2019-04-26$4.20$4.2015,100——
2019-04-25$4.12$4.1221,125——
2019-04-24$4.16$4.1666,000——
2019-04-23$4.24$4.24317,125——
2019-04-22$4.20$4.2026,950——
2019-04-18$4.14$4.1420,175——
2019-04-17$4.16$4.1613,225——
2019-04-16$4.12$4.1232,550——
2019-04-15$4.20$4.2028,875——
2019-04-12$4.20$4.2079,100——
2019-04-11$4.44$4.44110,625——
2019-04-10$4.40$4.40369,450——
2019-04-09$4.08$4.0860,225——
2019-04-08$4.28$4.2827,900——
2019-04-05$4.32$4.3225,175——
2019-04-04$4.52$4.5212,175——
2019-04-03$4.56$4.5668,775——
2019-04-02$4.80$4.8026,275——
2019-04-01$4.76$4.7622,300——
2019-03-29$4.60$4.60132,125——
2019-03-28$5.36$5.3648,800——
2019-03-27$5.60$5.6076,025——
2019-03-26$5.56$5.5628,500——
2019-03-25$5.52$5.524,300——
2019-03-22$5.55$5.553,650——
2019-03-21$5.56$5.5611,625——
2019-03-20$5.60$5.6038,100——
2019-03-19$5.56$5.5616,150——
2019-03-18$5.56$5.5634,525——
2019-03-15$5.56$5.569,150——
2019-03-14$5.58$5.5824,225——
2019-03-13$5.54$5.5412,200——
2019-03-12$5.52$5.5216,850——
2019-03-11$5.56$5.5669,000——
2019-03-08$5.60$5.6010,050——
2019-03-07$5.36$5.3623,725——
2019-03-06$5.52$5.5220,350——
2019-03-05$5.68$5.6835,825——
2019-03-04$5.96$5.9617,150——
2019-03-01$6.08$6.0824,300——
2019-02-28$6.12$6.1224,300——
2019-02-27$6.09$6.0950,000——
2019-02-26$6.56$6.5628,350——
2019-02-25$6.59$6.5982,550——
2019-02-22$6.52$6.5213,775——
2019-02-21$6.40$6.408,850——
2019-02-20$6.32$6.329,650——
2019-02-19$6.56$6.5614,100——
2019-02-15$6.40$6.407,975——
2019-02-14$6.48$6.4815,825——
2019-02-13$6.56$6.5610,000——
2019-02-12$6.68$6.6813,100——
2019-02-11$6.48$6.487,150——
2019-02-08$6.52$6.5210,525——
2019-02-07$6.57$6.5710,825——
2019-02-06$6.80$6.8016,650——
2019-02-05$6.48$6.489,800——
2019-02-04$6.52$6.5214,825——
2019-02-01$6.76$6.7614,875——
2019-01-31$6.76$6.7637,700——
2019-01-30$6.52$6.5235,275——
2019-01-29$6.44$6.4414,700——
2019-01-28$6.56$6.5616,850——
2019-01-25$6.52$6.5234,875——
2019-01-24$6.43$6.4312,025——
2019-01-23$6.52$6.5223,250——
2019-01-22$6.56$6.56133,175——
2019-01-18$6.44$6.44309,300——
2019-01-17$5.72$5.7250,850——
2019-01-16$5.40$5.4018,200——
2019-01-15$5.52$5.5223,425——
2019-01-14$5.48$5.4839,675——
2019-01-11$5.44$5.4447,125——
2019-01-10$5.68$5.6852,575——
2019-01-09$5.68$5.68109,775——
2019-01-08$5.92$5.92382,675——
2019-01-07$5.48$5.48638,000——
2019-01-04$5.16$5.1671,700——
2019-01-03$4.72$4.72312,575——
2019-01-02$4.06$4.0668,775——