IZEA Inc (IZEA) Historical Stock Data
2.72 ↑0.43 (18.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IZEA is up 0.90% a day on average. There have been 21 days where IZEA Inc closed green and 9 days where IZEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.74 | 2.72 | ↓$0.02 (-0.73%) | 2.65 | 3.15 | 1.05M |
| 2025-05-13 | 2.25 | 2.29 | ↑$0.04 (1.78%) | 2.25 | 2.31 | 168.63K |
| 2025-05-12 | 2.34 | 2.25 | ↓$0.09 (-3.85%) | 2.20 | 2.39 | 27.69K |
| 2025-05-09 | 2.05 | 2.31 | ↑$0.26 (12.68%) | 2.05 | 2.46 | 70.63K |
| 2025-05-08 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.90 | 2.08 | 43.35K |
| 2025-05-07 | 1.79 | 1.95 | ↑$0.16 (8.73%) | 1.79 | 2.06 | 57.85K |
| 2025-05-06 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.85 | 1.88 | 8.30K |
| 2025-05-05 | 2.12 | 1.89 | ↓$0.23 (-10.85%) | 1.89 | 2.12 | 16.72K |
| 2025-05-02 | 2.10 | 2.10 | ↑$0.00 (0.05%) | 2.09 | 2.12 | 12.20K |
| 2025-05-01 | 2.05 | 2.09 | ↑$0.04 (1.86%) | 2.05 | 2.10 | 9.12K |
| 2025-04-30 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 2.04 | 2.09 | 14.07K |
| 2025-04-29 | 2.05 | 2.04 | ↓$0.02 (-0.79%) | 1.92 | 2.06 | 45.55K |
| 2025-04-28 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.90 | 2.04 | 20.22K |
| 2025-04-25 | 1.76 | 1.95 | ↑$0.19 (10.80%) | 1.76 | 1.97 | 24.34K |
| 2025-04-24 | 1.75 | 1.81 | ↑$0.06 (3.72%) | 1.72 | 1.81 | 23.38K |
| 2025-04-23 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.72 | 1.85 | 26.22K |
| 2025-04-22 | 1.75 | 1.77 | ↑$0.02 (1.43%) | 1.70 | 1.78 | 10.22K |
| 2025-04-21 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.75 | 7.05K |
| 2025-04-17 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.70 | 1.76 | 11.19K |
| 2025-04-16 | 1.73 | 1.74 | ↑$0.01 (0.87%) | 1.73 | 1.80 | 24.75K |
| 2025-04-15 | 1.71 | 1.74 | ↑$0.03 (1.75%) | 1.70 | 1.75 | 7.06K |
| 2025-04-14 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.68 | 1.74 | 23.13K |
| 2025-04-11 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.70 | 1.74 | 14.99K |
| 2025-04-10 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.70 | 1.80 | 24.10K |
| 2025-04-09 | 1.76 | 1.79 | ↑$0.03 (1.71%) | 1.71 | 1.81 | 42.54K |
| 2025-04-08 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.71 | 1.86 | 30.01K |
| 2025-04-07 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.70 | 1.85 | 87.01K |
| 2025-04-04 | 1.96 | 1.88 | ↓$0.08 (-4.08%) | 1.85 | 1.96 | 52.67K |
| 2025-04-03 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.93 | 2.04 | 58.52K |
| 2025-04-02 | 2.08 | 2.10 | ↑$0.02 (0.96%) | 2.08 | 2.11 | 4.69K |
Create an account or log in to view more rows.
$IZEA has just been halted from trading.
$IZEA Who else bought the dip on Friday?
$IZEA Markets about as efficient as a retirement home
$IZEA Buy Buy Buy
$IZEA nearing a decent swing entry point
$IZEA doesn’t look good for Monday.
$IZEA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$IZEA rip and dip today bulls
$IZEA lol who sold
$IZEA dont be a POS today