IZEA Worldwide, Inc.
IZEANASDAQCommunication Services● Active
$3.68
$-0.03(-0.81%)
Market Cap$64449132
P/E Ratio—
52W High$5.859
52W Low$2.5
IZEA Worldwide, Inc.（IZEA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
izea · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.80
Oct 22, 2021
-71.3% from here
5-Year Low5Y
$1.68
Apr 14, 2025
+119.0% from low
IPO Priceadj.
$2,048.00
Feb 9, 2012
-99.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IZEA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.71 | $3.78 | $3.64 | $3.68 | $3.68 | 34K | -0.81% |
| Jun 5, 2026 | $3.71 | $3.76 | $3.60 | $3.71 | $3.71 | 90K | +0.00% |
| Jun 4, 2026 | $3.74 | $3.84 | $3.74 | $3.77 | $3.77 | 20K | +0.80% |
| Jun 3, 2026 | $3.84 | $3.84 | $3.67 | $3.74 | $3.74 | 49K | -2.60% |
| Jun 2, 2026 | $3.80 | $3.91 | $3.80 | $3.90 | $3.90 | 62K | +2.63% |
| Jun 1, 2026 | $3.70 | $3.80 | $3.70 | $3.78 | $3.78 | 41K | +2.16% |
| May 29, 2026 | $3.71 | $3.76 | $3.66 | $3.69 | $3.69 | 23K | -0.54% |
| May 28, 2026 | $3.70 | $3.75 | $3.70 | $3.71 | $3.71 | 31K | +0.27% |
| May 27, 2026 | $3.71 | $3.78 | $3.66 | $3.71 | $3.71 | 35K | +0.00% |
| May 26, 2026 | $3.79 | $3.90 | $3.70 | $3.73 | $3.73 | 55K | -1.58% |
| May 22, 2026 | $3.69 | $3.81 | $3.67 | $3.79 | $3.79 | 99K | +2.71% |
| May 21, 2026 | $3.68 | $3.91 | $3.62 | $3.69 | $3.69 | 60K | +0.27% |
| May 20, 2026 | $3.72 | $3.85 | $3.67 | $3.74 | $3.74 | 22K | +0.54% |
| May 19, 2026 | $3.77 | $3.84 | $3.71 | $3.72 | $3.72 | 52K | -1.33% |
| May 18, 2026 | $3.83 | $4.01 | $3.76 | $3.81 | $3.81 | 90K | -0.52% |
| May 15, 2026 | $3.72 | $3.97 | $3.68 | $3.83 | $3.83 | 104K | +2.96% |
| May 14, 2026 | $3.93 | $4.13 | $3.75 | $3.77 | $3.77 | 65K | -4.07% |
| May 13, 2026 | $4.22 | $4.22 | $3.74 | $3.87 | $3.87 | 122K | -8.29% |
| May 12, 2026 | $4.42 | $4.49 | $4.11 | $4.20 | $4.20 | 118K | -4.98% |
| May 11, 2026 | $4.37 | $4.54 | $4.24 | $4.42 | $4.42 | 79K | +1.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IZEA
Jan 1 → Dec 31 · 6 years2026-16.6%$4.41 → $3.68
-16.6%
2025+62.8%$2.69 → $4.38
+62.8%
2024+37.5%$2.00 → $2.75
+37.5%
2023-6.9%$2.16 → $2.01
-6.9%
2022-60.1%$5.44 → $2.17
-60.1%
2021-55.0%$11.92 → $5.36
-55.0%
Best Year2025 · +62.8%
Worst Year2022 · -60.1%
Positive Years2 / 6
Avg Annual Return-6.4%
6Y Total Return-69.1%
6Y CAGR~-17.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in IZEA?
If you invested $1,000 in IZEA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-36.3% / yr
Profit$-998
Based on Feb 9, 2012 · $2048.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IZEA Worldwide, Inc.（IZEA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IZEA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IZEA 历史股价FMP 日线复权 OHLCV