Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Izea Worldwide (IZEA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 3.38 3.84 3.38 3.75 30,777
18th Jul 2025 (Fri) 3.45 3.45 3.41 3.331 2,407
17th Jul 2025 (Thu) 3.38 3.52 3.33 3.415 8,434
16th Jul 2025 (Wed) 3.24 3.49 3.21 3.31 10,705
15th Jul 2025 (Tue) 3.07 3.27 3.07 3.29 1,899
14th Jul 2025 (Mon) 3.11 3.205 3.11 3.20 4,952
11th Jul 2025 (Fri) 2.90 2.98 2.90 2.98 1,318
10th Jul 2025 (Thu) 2.82 3.13 2.81 3.02 19,724
9th Jul 2025 (Wed) 2.56 2.83 2.56 2.78 10,630
8th Jul 2025 (Tue) 2.62 2.62 2.62 2.58 600
7th Jul 2025 (Mon) 2.67 2.67 2.665 2.64 575
4th Jul 2025 (Fri) 2.60 2.65 2.60 2.61 1,615
3rd Jul 2025 (Thu) 2.60 2.65 2.60 2.61 1,615
2nd Jul 2025 (Wed) 2.55 2.57 2.55 2.56 1,066
1st Jul 2025 (Tue) 2.52 2.54 2.52 2.53 1,323
30th Jun 2025 (Mon) 2.56 2.56 2.50 2.55 3,511
27th Jun 2025 (Fri) 2.56 2.60 2.50 2.50 2,138
26th Jun 2025 (Thu) 2.61 2.61 2.55 2.58 1,496
25th Jun 2025 (Wed) 2.60 2.61 2.60 2.63 401
24th Jun 2025 (Tue) 2.73 2.73 2.63 2.63 3
23rd Jun 2025 (Mon) 2.73 2.73 2.73 2.65 2,598
20th Jun 2025 (Fri) 2.80 2.80 2.80 2.70 253
19th Jun 2025 (Thu) 2.65 2.71 2.60 2.64 1,689
18th Jun 2025 (Wed) 2.65 2.71 2.60 2.64 1,689
17th Jun 2025 (Tue) 2.77 2.77 2.60 2.62 4,100
16th Jun 2025 (Mon) 2.785 2.81 2.785 2.77 590
13th Jun 2025 (Fri) 2.76 2.80 2.76 2.79 3,037
12th Jun 2025 (Thu) 2.90 2.97 2.88 2.85 10,127
11th Jun 2025 (Wed) 2.91 2.92 2.90 2.87 5,971
10th Jun 2025 (Tue) 2.87 2.87 2.87 2.90 1,479
9th Jun 2025 (Mon) 2.89 2.93 2.88 2.87 4,712
6th Jun 2025 (Fri) 2.91 2.92 2.91 2.895 1,462
5th Jun 2025 (Thu) 2.90 2.92 2.90 2.92 2,647
4th Jun 2025 (Wed) 2.89 2.92 2.89 2.90 5,051
3rd Jun 2025 (Tue) 2.88 2.90 2.88 2.88 6,562
2nd Jun 2025 (Mon) 2.915 2.96 2.915 2.94 1,629
30th May 2025 (Fri) 2.90 2.90 2.85 2.88 405
29th May 2025 (Thu) 2.96 2.96 2.93 2.93 0
28th May 2025 (Wed) 2.97 2.97 2.97 2.97 3,467
27th May 2025 (Tue) 2.94 2.95 2.90 2.90 4,203
26th May 2025 (Mon) 2.84 2.84 2.84 2.84 0
24th May 2025 (Sat) 2.95 2.95 2.84 2.84 1,708
23rd May 2025 (Fri) 2.95 2.95 2.95 2.95 1,708
22nd May 2025 (Thu) 2.90 2.93 2.90 2.93 4,656
FTSE 100 Latest
Value9,010.45
Change-2.54