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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.01$2.0163,900——
2023-12-28$2.06$2.0642,200——
2023-12-27$2.13$2.1323,800——
2023-12-26$2.14$2.1437,000——
2023-12-22$2.14$2.14142,700——
2023-12-21$2.17$2.1741,600——
2023-12-20$2.12$2.1233,800——
2023-12-19$2.13$2.1323,500——
2023-12-18$2.12$2.1234,100——
2023-12-15$2.11$2.11148,800——
2023-12-14$2.25$2.2515,600——
2023-12-13$2.22$2.2241,900——
2023-12-12$2.14$2.1426,500——
2023-12-11$2.24$2.2429,500——
2023-12-08$2.40$2.4021,300——
2023-12-07$2.49$2.4918,400——
2023-12-06$2.48$2.48101,200——
2023-12-05$2.44$2.4416,800——
2023-12-04$2.39$2.3967,300——
2023-12-01$2.41$2.4130,000——
2023-11-30$2.40$2.4024,600——
2023-11-29$2.40$2.4017,100——
2023-11-28$2.44$2.4410,000——
2023-11-27$2.44$2.4417,300——
2023-11-24$2.43$2.4378,000——
2023-11-22$2.40$2.4027,600——
2023-11-21$2.40$2.4017,100——
2023-11-20$2.41$2.4138,100——
2023-11-17$2.31$2.3156,000——
2023-11-16$2.31$2.3111,800——
2023-11-15$2.25$2.2570,300——
2023-11-14$2.26$2.2673,200——
2023-11-13$2.39$2.3948,500——
2023-11-10$2.27$2.2716,400——
2023-11-09$2.29$2.296,300——
2023-11-08$2.31$2.3114,100——
2023-11-07$2.33$2.338,300——
2023-11-06$2.34$2.348,700——
2023-11-03$2.30$2.3017,400——
2023-11-02$2.28$2.289,400——
2023-11-01$2.25$2.2547,800——
2023-10-31$2.16$2.1624,400——
2023-10-30$2.18$2.1853,300——
2023-10-27$2.08$2.087,100——
2023-10-26$2.15$2.1519,000——
2023-10-25$2.15$2.1534,000——
2023-10-24$2.15$2.157,100——
2023-10-23$2.20$2.2026,800——
2023-10-20$2.21$2.2119,800——
2023-10-19$2.25$2.2516,700——
2023-10-18$2.28$2.288,800——
2023-10-17$2.23$2.2330,100——
2023-10-16$2.22$2.2218,600——
2023-10-13$2.21$2.2135,500——
2023-10-12$2.40$2.4071,000——
2023-10-11$2.34$2.3460,800——
2023-10-10$2.34$2.3425,600——
2023-10-09$2.24$2.247,200——
2023-10-06$2.25$2.254,600——
2023-10-05$2.25$2.2519,400——
2023-10-04$2.21$2.2119,500——
2023-10-03$2.17$2.1716,300——
2023-10-02$2.14$2.147,800——
2023-09-29$2.18$2.186,700——
2023-09-28$2.16$2.169,200——
2023-09-27$2.16$2.168,400——
2023-09-26$2.14$2.1446,600——
2023-09-25$2.13$2.137,200——
2023-09-22$2.13$2.136,500——
2023-09-21$2.15$2.1548,900——
2023-09-20$2.11$2.1125,200——
2023-09-19$2.11$2.118,400——
2023-09-18$2.13$2.1325,800——
2023-09-15$2.08$2.0894,100——
2023-09-14$2.04$2.0457,900——
2023-09-13$2.05$2.0519,000——
2023-09-12$2.06$2.0655,300——
2023-09-11$2.08$2.0830,300——
2023-09-08$2.12$2.1217,500——
2023-09-07$2.13$2.139,900——
2023-09-06$2.14$2.1411,700——
2023-09-05$2.20$2.2017,500——
2023-09-01$2.20$2.2019,300——
2023-08-31$2.27$2.2747,000——
2023-08-30$2.38$2.38126,100——
2023-08-29$2.32$2.3251,600——
2023-08-28$2.22$2.2211,600——
2023-08-25$2.34$2.3426,600——
2023-08-24$2.37$2.3727,800——
2023-08-23$2.27$2.2793,600——
2023-08-22$2.07$2.0717,900——
2023-08-21$2.05$2.0595,300——
2023-08-18$2.07$2.07104,400——
2023-08-17$2.11$2.1168,400——
2023-08-16$2.04$2.04253,900——
2023-08-15$2.06$2.0671,300——
2023-08-14$2.12$2.1291,900——
2023-08-11$2.20$2.2018,500——
2023-08-10$2.20$2.2057,800——
2023-08-09$2.34$2.3424,400——
2023-08-08$2.25$2.2545,500——
2023-08-07$2.19$2.1924,500——
2023-08-04$2.31$2.3134,500——
2023-08-03$2.21$2.2127,900——
2023-08-02$2.35$2.3521,300——
2023-08-01$2.36$2.3628,300——
2023-07-31$2.39$2.3992,100——
2023-07-28$2.45$2.4539,100——
2023-07-27$2.46$2.4627,000——
2023-07-26$2.44$2.4419,200——
2023-07-25$2.37$2.3714,800——
2023-07-24$2.37$2.3728,200——
2023-07-21$2.40$2.4026,400——
2023-07-20$2.50$2.5041,000——
2023-07-19$2.66$2.6616,300——
2023-07-18$2.72$2.7217,100——
2023-07-17$2.69$2.6938,000——
2023-07-14$2.72$2.7218,900——
2023-07-13$2.76$2.7668,400——
2023-07-12$2.75$2.7556,300——
2023-07-11$2.71$2.7151,300——
2023-07-10$2.50$2.5046,300——
2023-07-07$2.57$2.5731,700——
2023-07-06$2.62$2.6210,400——
2023-07-05$2.56$2.5644,100——
2023-07-03$2.47$2.4723,700——
2023-06-30$2.42$2.4215,100——
2023-06-29$2.47$2.4724,300——
2023-06-28$2.46$2.4618,700——
2023-06-27$2.45$2.4550,700——
2023-06-26$2.36$2.3631,700——
2023-06-23$2.41$2.41100,500——
2023-06-22$2.54$2.5464,300——
2023-06-21$2.51$2.5136,700——
2023-06-20$2.67$2.67122,500——
2023-06-16$3.00$3.00349,600——
2023-06-15$2.74$2.74238,350——
2023-06-14$3.08$3.0819,400——
2023-06-13$3.04$3.0420,400——
2023-06-12$3.12$3.1227,775——
2023-06-09$3.00$3.0027,800——
2023-06-08$3.12$3.1225,350——
2023-06-07$3.22$3.2246,125——
2023-06-06$3.01$3.0168,350——
2023-06-05$3.04$3.0435,825——
2023-06-02$3.04$3.0420,075——
2023-06-01$3.00$3.0040,475——
2023-05-31$3.02$3.0226,600——
2023-05-30$3.04$3.0448,525——
2023-05-26$2.90$2.9097,900——
2023-05-25$2.85$2.8550,025——
2023-05-24$2.79$2.79109,750——
2023-05-23$2.77$2.7729,400——
2023-05-22$2.84$2.84109,400——
2023-05-19$2.72$2.7289,825——
2023-05-18$3.08$3.08101,300——
2023-05-17$2.69$2.69108,325——
2023-05-16$2.54$2.5470,225——
2023-05-15$2.44$2.4440,750——
2023-05-12$2.42$2.4214,425——
2023-05-11$2.43$2.4346,625——
2023-05-10$2.44$2.4425,650——
2023-05-09$2.52$2.5217,550——
2023-05-08$2.46$2.4624,525——
2023-05-05$2.41$2.4120,350——
2023-05-04$2.35$2.3561,775——
2023-05-03$2.34$2.3414,875——
2023-05-02$2.40$2.4034,775——
2023-05-01$2.32$2.3210,925——
2023-04-28$2.33$2.336,225——
2023-04-27$2.40$2.4028,200——
2023-04-26$2.32$2.3246,200——
2023-04-25$2.38$2.3841,100——
2023-04-24$2.38$2.3811,100——
2023-04-21$2.33$2.3332,125——
2023-04-20$2.34$2.3415,475——
2023-04-19$2.36$2.3625,325——
2023-04-18$2.44$2.4424,775——
2023-04-17$2.42$2.4221,900——
2023-04-14$2.44$2.4437,100——
2023-04-13$2.45$2.4523,950——
2023-04-12$2.34$2.3414,975——
2023-04-11$2.44$2.4436,025——
2023-04-10$2.38$2.387,625——
2023-04-06$2.38$2.3811,525——
2023-04-05$2.44$2.4438,500——
2023-04-04$2.46$2.4633,525——
2023-04-03$2.44$2.4444,025——
2023-03-31$2.60$2.6059,075——
2023-03-30$2.76$2.7672,100——
2023-03-29$2.73$2.7338,175——
2023-03-28$2.68$2.6825,600——
2023-03-27$2.59$2.5915,425——
2023-03-24$2.58$2.5831,400——
2023-03-23$2.46$2.4643,600——
2023-03-22$2.38$2.3810,300——
2023-03-21$2.32$2.3237,550——
2023-03-20$2.28$2.2814,575——
2023-03-17$2.47$2.4720,200——
2023-03-16$2.38$2.3818,400——
2023-03-15$2.32$2.3218,775——
2023-03-14$2.36$2.3628,775——
2023-03-13$2.32$2.3234,250——
2023-03-10$2.40$2.4046,200——
2023-03-09$2.42$2.4214,575——
2023-03-08$2.48$2.488,025——
2023-03-07$2.48$2.488,600——
2023-03-06$2.56$2.5634,250——
2023-03-03$2.52$2.5237,250——
2023-03-02$2.52$2.5242,375——
2023-03-01$2.58$2.5824,200——
2023-02-28$2.60$2.6011,925——
2023-02-27$2.60$2.6024,250——
2023-02-24$2.52$2.5235,975——
2023-02-23$2.60$2.608,275——
2023-02-22$2.61$2.6112,350——
2023-02-21$2.64$2.6411,425——
2023-02-17$2.72$2.726,725——
2023-02-16$2.77$2.778,625——
2023-02-15$2.82$2.8211,125——
2023-02-14$2.80$2.806,800——
2023-02-13$2.82$2.8213,500——
2023-02-10$2.83$2.8322,225——
2023-02-09$2.97$2.9720,775——
2023-02-08$2.91$2.9116,225——
2023-02-07$3.02$3.0217,500——
2023-02-06$3.07$3.0731,450——
2023-02-03$3.04$3.04132,875——
2023-02-02$2.94$2.9461,075——
2023-02-01$2.88$2.8871,925——
2023-01-31$2.86$2.8696,225——
2023-01-30$2.64$2.6492,525——
2023-01-27$2.61$2.6128,500——
2023-01-26$2.60$2.6048,275——
2023-01-25$2.58$2.5813,350——
2023-01-24$2.60$2.6012,675——
2023-01-23$2.60$2.6039,750——
2023-01-20$2.58$2.5835,425——
2023-01-19$2.51$2.5144,325——
2023-01-18$2.36$2.3628,450——
2023-01-17$2.50$2.5028,875——
2023-01-13$2.60$2.60121,175——
2023-01-12$2.36$2.3647,675——
2023-01-11$2.32$2.3240,400——
2023-01-10$2.24$2.247,175——
2023-01-09$2.24$2.2420,775——
2023-01-06$2.24$2.2433,925——
2023-01-05$2.32$2.328,900——
2023-01-04$2.36$2.3633,175——
2023-01-03$2.25$2.2525,575——