Free Trial

IZEA Worldwide (IZEA) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free IZEA Stock Alerts
$2.40
+0.06 (+2.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

IZEA Worldwide Stock Price Performance

5 Day
Performance
-13.67%
1 Month
Performance
-15.79%
3 Month
Performance
+19.40%
6 Month
Performance
-0.21%
Year-To-Date
Performance
+19.40%
1 Year
Performance
-20.01%
Receive IZEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IZEA Worldwide and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

IZEA Stock Chart for Saturday, June, 1, 2024

IZEA Chart by TradingView

IZEA Worldwide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.34$2.40
+2.56%		$2.48$2.3541,375 shs$40.10 million
05/30/2024$2.64$2.34
-11.36%		$2.68$2.19112,345 shs$39.10 million
05/29/2024$2.81$2.64
-6.05%		$2.82$2.6428,050 shs$44.11 million
05/28/2024$2.78$2.81
+1.08%		$2.82$2.7119,493 shs$46.94 million
05/27/2024$2.78$2.78$2.83$2.7029,200 shs$46.45 million
05/24/2024$2.75$2.78
+1.09%		$2.83$2.7029,225 shs$46.45 million
05/23/2024$2.62$2.75
+4.96%		$2.76$2.5935,840 shs$45.94 million
05/22/2024$2.62$2.62$2.64$2.5640,665 shs$43.78 million
05/21/2024$2.73$2.62
-4.03%		$2.71$2.5953,128 shs$43.78 million
05/20/2024$2.78$2.73
-1.80%		$2.89$2.7142,945 shs$45.62 million
05/17/2024$3.10$2.78
-10.32%		$3.16$2.78107,379 shs$42.95 million
05/16/2024$3.24$3.10
-4.32%		$3.52$2.35561,941 shs$47.90 million
05/15/2024$3.42$3.24
-5.26%		$3.55$3.21120,328 shs$50.06 million
05/14/2024$3.19$3.42
+7.21%		$3.60$3.191.15 million shs$52.84 million
05/13/2024$3.18$3.19
+0.31%		$3.25$3.0450,301 shs$49.14 million
05/10/2024$3.10$3.18
+2.58%		$3.21$3.0664,671 shs$49.14 million
05/09/2024$3.03$3.10
+2.31%		$3.12$2.9085,629 shs$47.91 million
05/08/2024$3.00$3.03
+1.00%		$3.05$2.9621,167 shs$46.83 million
05/07/2024$3.13$3.00
-4.15%		$3.08$2.9949,956 shs$46.35 million
05/06/2024$3.01$3.13
+3.99%		$3.17$2.9173,123 shs$48.36 million
05/03/2024$3.03$3.01
-0.66%		$3.10$2.8856,521 shs$46.52 million
05/02/2024$2.85$3.03
+6.32%		$3.09$2.8270,317 shs$46.81 million
05/01/2024$2.79$2.85
+2.15%		$2.97$2.6670,621 shs$44.03 million
04/30/2024$2.88$2.79
-3.13%		$2.99$2.7064,136 shs$43.11 million
04/29/2024$2.90$2.88
-0.69%		$2.97$2.8543,082 shs$44.50 million
04/26/2024$2.61$2.90
+11.11%		$2.93$2.54121,567 shs$44.81 million
04/25/2024$2.57$2.61
+1.75%		$2.64$2.4434,431 shs$40.32 million
04/24/2024$2.46$2.57
+4.27%		$2.60$2.4056,063 shs$39.64 million
04/23/2024$2.50$2.46
-1.60%		$2.51$2.4015,945 shs$38.01 million
04/22/2024$2.57$2.50
-2.72%		$2.57$2.4213,038 shs$38.63 million
04/19/2024$2.59$2.57
-0.77%		$2.65$2.5633,866 shs$39.72 million
04/18/2024$2.53$2.59
+2.37%		$2.66$2.4230,693 shs$40.02 million
04/17/2024$2.50$2.53
+1.20%		$2.53$2.468,588 shs$39.09 million
04/16/2024$2.56$2.50
-2.34%		$2.56$2.4635,610 shs$38.63 million
04/15/2024$2.41$2.56
+6.22%		$2.56$2.35130,220 shs$39.55 million
04/12/2024$2.40$2.39
-0.21%		$2.42$2.3415,590 shs$36.93 million
04/11/2024$2.30$2.40
+4.13%		$2.41$2.2649,330 shs$37.00 million
04/10/2024$2.33$2.30
-1.29%		$2.36$2.2833,253 shs$35.54 million
04/09/2024$2.37$2.33
-1.69%		$2.41$2.3326,639 shs$36.00 million
04/08/2024$2.40$2.37
-1.25%		$2.49$2.30113,803 shs$36.62 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$2.39$2.40
+0.42%		$2.49$2.3630,003 shs$37.09 million
04/04/2024$2.40$2.39
-0.42%		$2.49$2.3680,461 shs$36.93 million
04/03/2024$2.39$2.40
+0.42%		$2.49$2.3685,338 shs$37.08 million
04/02/2024$2.18$2.39
+9.63%		$2.47$2.25134,021 shs$36.93 million
04/01/2024$2.31$2.18
-5.63%		$2.33$2.1861,951 shs$33.68 million
03/29/2024$2.31$2.31$2.49$2.30225,730 shs$35.69 million
03/28/2024$2.34$2.31
-1.28%		$2.49$2.30225,719 shs$35.69 million
03/27/2024$2.25$2.34
+4.00%		$2.37$2.2415,471 shs$36.15 million
03/26/2024$2.25$2.25$2.41$2.2425,056 shs$34.76 million
03/25/2024$2.15$2.25
+4.65%		$2.45$2.1492,656 shs$34.77 million
03/22/2024$2.10$2.15
+2.38%		$2.17$2.0666,327 shs$33.22 million
03/21/2024$2.05$2.10
+2.44%		$2.14$1.9640,976 shs$32.45 million
03/20/2024$2.07$2.05
-0.97%		$2.11$2.0227,405 shs$31.68 million
03/19/2024$2.05$2.07
+0.98%		$2.12$1.9842,499 shs$31.98 million
03/18/2024$2.03$2.05
+0.99%		$2.10$2.0017,026 shs$31.67 million
03/15/2024$2.06$2.03
-1.22%		$2.06$2.0120,675 shs$31.37 million
03/14/2024$2.05$2.06
+0.24%		$2.06$1.9735,023 shs$31.75 million
03/13/2024$2.00$2.05
+2.50%		$2.06$1.97111,596 shs$31.67 million
03/12/2024$1.93$2.00
+3.63%		$2.04$1.86125,810 shs$30.90 million
03/11/2024$1.96$1.93
-1.53%		$2.05$1.86170,404 shs$29.83 million
03/08/2024$1.95$1.96
+0.51%		$1.98$1.8877,275 shs$30.28 million
03/07/2024$1.92$1.95
+1.56%		$2.01$1.8848,576 shs$30.13 million
03/06/2024$1.97$1.92
-2.54%		$1.99$1.83105,909 shs$29.67 million
03/05/2024$1.94$1.97
+1.54%		$1.97$1.8365,294 shs$30.44 million
03/04/2024$2.01$1.94
-3.48%		$2.02$1.9436,616 shs$29.98 million
03/01/2024$2.00$2.01
+0.50%		$2.05$1.9676,707 shs$31.06 million
02/29/2024$2.04$2.00
-1.96%		$2.10$1.9689,557 shs$30.90 million

Related Companies:
This page (NASDAQ:IZEA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings