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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.28$7.281,083,025——
2020-12-30$7.68$7.681,700,400——
2020-12-29$7.08$7.082,065,275——
2020-12-28$7.32$7.322,415,900——
2020-12-24$7.52$7.527,241,275——
2020-12-23$6.16$6.163,069,225——
2020-12-22$5.60$5.603,688,425——
2020-12-21$5.62$5.627,186,075——
2020-12-18$3.98$3.98626,275——
2020-12-17$4.32$4.321,811,775——
2020-12-16$4.12$4.121,584,825——
2020-12-15$3.74$3.74805,725——
2020-12-14$3.92$3.926,848,825——
2020-12-11$3.41$3.41256,975——
2020-12-10$3.46$3.46520,025——
2020-12-09$3.40$3.40570,150——
2020-12-08$3.70$3.701,077,575——
2020-12-07$3.79$3.792,586,300——
2020-12-04$3.50$3.50238,275——
2020-12-03$3.63$3.63413,825——
2020-12-02$3.52$3.52470,025——
2020-12-01$3.47$3.47357,575——
2020-11-30$3.65$3.651,374,200——
2020-11-27$3.96$3.961,976,725——
2020-11-25$3.60$3.602,140,925——
2020-11-24$3.21$3.21357,150——
2020-11-23$3.32$3.32804,400——
2020-11-20$3.05$3.05274,675——
2020-11-19$3.03$3.03400,975——
2020-11-18$3.03$3.03760,125——
2020-11-17$2.92$2.92808,600——
2020-11-16$2.82$2.82399,725——
2020-11-13$2.95$2.95508,750——
2020-11-12$3.24$3.24449,800——
2020-11-11$3.16$3.16201,025——
2020-11-10$3.11$3.11553,425——
2020-11-09$3.25$3.252,557,925——
2020-11-06$2.90$2.90100,475——
2020-11-05$2.92$2.92105,950——
2020-11-04$2.88$2.8891,975——
2020-11-03$2.92$2.92174,875——
2020-11-02$2.78$2.78145,450——
2020-10-30$2.88$2.88229,850——
2020-10-29$2.81$2.81184,450——
2020-10-28$2.81$2.81256,175——
2020-10-27$3.06$3.06215,950——
2020-10-26$3.14$3.14503,575——
2020-10-23$3.20$3.20269,450——
2020-10-22$3.28$3.28450,500——
2020-10-21$3.48$3.48634,275——
2020-10-20$3.62$3.62219,500——
2020-10-19$3.68$3.68155,275——
2020-10-16$3.71$3.71160,850——
2020-10-15$3.80$3.80193,225——
2020-10-14$3.92$3.92330,125——
2020-10-13$3.76$3.76199,275——
2020-10-12$3.72$3.72250,475——
2020-10-09$3.75$3.75282,975——
2020-10-08$3.72$3.72230,250——
2020-10-07$3.71$3.71240,450——
2020-10-06$3.64$3.64306,450——
2020-10-05$3.77$3.77158,100——
2020-10-02$3.72$3.72215,125——
2020-10-01$3.84$3.84244,350——
2020-09-30$3.98$3.98621,925——
2020-09-29$4.08$4.08319,900——
2020-09-28$3.92$3.92293,075——
2020-09-25$3.90$3.90273,075——
2020-09-24$3.75$3.75407,600——
2020-09-23$3.88$3.88613,800——
2020-09-22$4.08$4.081,543,750——
2020-09-21$4.20$4.203,712,725——
2020-09-18$3.96$3.96429,750——
2020-09-17$3.84$3.84270,025——
2020-09-16$3.81$3.81342,925——
2020-09-15$3.80$3.80329,650——
2020-09-14$3.79$3.79742,725——
2020-09-11$3.79$3.79362,425——
2020-09-10$4.00$4.00577,075——
2020-09-09$3.89$3.89378,575——
2020-09-08$3.92$3.92364,400——
2020-09-04$4.04$4.04900,000——
2020-09-03$4.12$4.12500,050——
2020-09-02$4.36$4.36528,650——
2020-09-01$4.44$4.44451,375——
2020-08-31$4.52$4.52707,775——
2020-08-28$4.60$4.602,254,725——
2020-08-27$5.04$5.045,461,550——
2020-08-26$4.48$4.48428,725——
2020-08-25$4.80$4.80550,000——
2020-08-24$4.40$4.40872,875——
2020-08-21$4.64$4.64726,875——
2020-08-20$5.04$5.04940,850——
2020-08-19$5.28$5.28677,850——
2020-08-18$5.40$5.402,193,975——
2020-08-17$6.04$6.043,213,475——
2020-08-14$5.36$5.362,106,475——
2020-08-13$5.96$5.962,166,600——
2020-08-12$5.60$5.60890,775——
2020-08-11$5.40$5.401,447,850——
2020-08-10$6.36$6.361,008,675——
2020-08-07$6.40$6.403,341,400——
2020-08-06$6.88$6.887,725,800——
2020-08-05$7.44$7.4416,941,525——
2020-08-04$5.68$5.682,939,800——
2020-08-03$6.16$6.165,750,400——
2020-07-31$5.70$5.709,701,425——
2020-07-30$4.60$4.60492,350——
2020-07-29$4.64$4.641,146,600——
2020-07-28$4.44$4.441,358,175——
2020-07-27$4.36$4.361,094,925——
2020-07-24$4.16$4.16362,025——
2020-07-23$4.32$4.32476,350——
2020-07-22$4.40$4.40645,750——
2020-07-21$4.40$4.40489,650——
2020-07-20$4.28$4.281,196,350——
2020-07-17$4.40$4.40552,325——
2020-07-16$4.48$4.482,073,250——
2020-07-15$4.12$4.12347,050——
2020-07-14$4.08$4.08801,700——
2020-07-13$4.28$4.281,667,400——
2020-07-10$4.48$4.481,099,700——
2020-07-09$4.28$4.28323,275——
2020-07-08$4.24$4.24449,700——
2020-07-07$4.28$4.28390,750——
2020-07-06$4.44$4.44657,700——
2020-07-02$4.48$4.48809,525——
2020-07-01$4.52$4.52421,350——
2020-06-30$4.56$4.56883,650——
2020-06-29$4.80$4.802,393,475——
2020-06-26$4.40$4.401,518,725——
2020-06-25$4.88$4.886,238,925——
2020-06-24$4.54$4.541,574,300——
2020-06-23$4.56$4.561,215,925——
2020-06-22$4.96$4.962,024,400——
2020-06-19$5.48$5.482,976,900——
2020-06-18$6.20$6.201,373,300——
2020-06-17$6.32$6.321,960,575——
2020-06-16$6.76$6.762,600,200——
2020-06-15$7.48$7.485,430,975——
2020-06-12$6.88$6.8818,549,825——
2020-06-11$11.28$11.2822,227,775——
2020-06-10$8.68$8.688,149,475——
2020-06-09$8.32$8.3233,315,050——
2020-06-08$5.04$5.0411,473,600——
2020-06-05$2.40$2.40719,875——
2020-06-04$2.48$2.481,376,900——
2020-06-03$2.36$2.361,144,800——
2020-06-02$2.35$2.351,242,175——
2020-06-01$2.43$2.43623,075——
2020-05-29$2.44$2.44644,125——
2020-05-28$2.52$2.522,316,750——
2020-05-27$2.47$2.471,554,800——
2020-05-26$2.64$2.6412,174,425——
2020-05-22$2.20$2.20844,150——
2020-05-21$2.08$2.08801,700——
2020-05-20$2.24$2.241,135,950——
2020-05-19$2.28$2.281,716,825——
2020-05-18$2.40$2.404,404,700——
2020-05-15$2.51$2.514,166,775——
2020-05-14$2.82$2.8211,762,825——
2020-05-13$2.53$2.532,987,775——
2020-05-12$2.07$2.07605,875——
2020-05-11$2.20$2.201,186,950——
2020-05-08$2.20$2.202,790,375——
2020-05-07$2.24$2.244,544,325——
2020-05-06$2.08$2.0825,365,000——
2020-05-05$1.36$1.362,960,150——
2020-05-04$1.52$1.5219,827,325——
2020-05-01$0.88$0.88379,850——
2020-04-30$1.00$1.001,573,450——
2020-04-29$0.88$0.88476,325——
2020-04-28$0.85$0.85232,975——
2020-04-27$0.87$0.87994,900——
2020-04-24$0.82$0.82398,625——
2020-04-23$0.80$0.80618,025——
2020-04-22$0.82$0.82544,325——
2020-04-21$0.74$0.74433,550——
2020-04-20$0.80$0.801,701,675——
2020-04-17$0.84$0.844,280,575——
2020-04-16$0.71$0.71124,475——
2020-04-15$0.76$0.76214,250——
2020-04-14$0.82$0.821,339,350——
2020-04-13$0.64$0.6488,375——
2020-04-09$0.64$0.64179,325——
2020-04-08$0.64$0.64117,925——
2020-04-07$0.63$0.63214,700——
2020-04-06$0.62$0.62340,775——
2020-04-03$0.62$0.62153,800——
2020-04-02$0.65$0.65168,475——
2020-04-01$0.68$0.68374,100——
2020-03-31$0.80$0.803,398,450——
2020-03-30$0.75$0.75240,100——
2020-03-27$0.71$0.7134,450——
2020-03-26$0.76$0.7676,300——
2020-03-25$0.80$0.8086,650——
2020-03-24$0.67$0.6720,950——
2020-03-23$0.60$0.6018,700——
2020-03-20$0.64$0.6423,100——
2020-03-19$0.64$0.64156,800——
2020-03-18$0.54$0.5476,775——
2020-03-17$0.56$0.5622,725——
2020-03-16$0.54$0.54117,950——
2020-03-13$0.66$0.66219,550——
2020-03-12$0.67$0.6793,675——
2020-03-11$0.78$0.7825,650——
2020-03-10$0.80$0.80180,950——
2020-03-09$0.82$0.8297,925——
2020-03-06$0.94$0.9449,075——
2020-03-05$1.04$1.04324,000——
2020-03-04$1.01$1.0178,750——
2020-03-03$1.00$1.0020,600——
2020-03-02$1.00$1.0025,800——
2020-02-28$1.02$1.0279,350——
2020-02-27$0.98$0.9890,450——
2020-02-26$1.06$1.0614,675——
2020-02-25$1.08$1.0810,325——
2020-02-24$1.15$1.1565,100——
2020-02-21$1.16$1.1626,800——
2020-02-20$1.18$1.1820,050——
2020-02-19$1.18$1.1870,925——
2020-02-18$1.17$1.1722,725——
2020-02-14$1.18$1.1812,400——
2020-02-13$1.17$1.1773,375——
2020-02-12$1.19$1.1956,425——
2020-02-11$1.20$1.2019,850——
2020-02-10$1.24$1.24138,275——
2020-02-07$1.16$1.1666,675——
2020-02-06$1.18$1.1842,050——
2020-02-05$1.20$1.2022,000——
2020-02-04$1.19$1.1944,900——
2020-02-03$1.23$1.2331,650——
2020-01-31$1.28$1.2818,725——
2020-01-30$1.31$1.3174,475——
2020-01-29$1.30$1.3044,275——
2020-01-28$1.24$1.2445,625——
2020-01-27$1.21$1.2170,925——
2020-01-24$1.34$1.34169,000——
2020-01-23$1.43$1.43243,525——
2020-01-22$1.24$1.24318,000——
2020-01-21$1.16$1.1666,125——
2020-01-17$1.12$1.12112,775——
2020-01-16$1.24$1.24123,100——
2020-01-15$1.10$1.1027,775——
2020-01-14$1.14$1.1437,900——
2020-01-13$1.18$1.1853,750——
2020-01-10$1.16$1.1670,850——
2020-01-09$1.22$1.22192,325——
2020-01-08$1.14$1.1451,800——
2020-01-07$1.19$1.19160,475——
2020-01-06$1.32$1.32214,200——
2020-01-03$1.12$1.12175,275——
2020-01-02$1.14$1.14282,475——