IZEA Worldwide, Inc. (IZEA) stock
IZEANasdaqServices-AdvertisingFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 6/3026% above fair value
$2.19−0.04 (-1.79%)
Close on Nov 12, 2026Market cap $38.14MP/E –Yield –
Price history
IZEA Worldwide share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$2.19
-1.79% on the day
52-week range
$2.13 – $5.50
-60.2% from the high
Change over 52 weeks
-55.9%
From $4.97 on Nov 12, 2025
Average volume
47,198
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $2.16 | $2.23 | $2.16 | $2.19 | -1.79% | 61,383 |
| Nov 11, 2026 | $2.20 | $2.26 | $2.19 | $2.23 | +2.76% | 37,959 |
| Nov 10, 2026 | $2.22 | $2.27 | $2.16 | $2.17 | -3.13% | 37,583 |
| Nov 9, 2026 | $2.23 | $2.36 | $2.16 | $2.24 | +1.13% | 37,493 |
| Nov 6, 2026 | $2.20 | $2.29 | $2.16 | $2.22 | +1.14% | 40,066 |
| Nov 5, 2026 | $2.35 | $2.35 | $2.16 | $2.19 | -6.41% | 45,276 |
| Nov 4, 2026 | $2.34 | $2.36 | $2.33 | $2.34 | +1.74% | 20,819 |
| Nov 3, 2026 | $2.27 | $2.37 | $2.27 | $2.30 | +1.77% | 25,618 |
| Nov 2, 2026 | $2.30 | $2.33 | $2.25 | $2.26 | +0.44% | 24,538 |
| Oct 30, 2026 | $2.37 | $2.37 | $2.25 | $2.25 | -5.06% | 19,434 |
| Oct 29, 2026 | $2.33 | $2.40 | $2.33 | $2.37 | 0.00% | 23,079 |
| Oct 28, 2026 | $2.35 | $2.37 | $2.33 | $2.37 | +1.72% | 7,678 |
| Oct 27, 2026 | $2.31 | $2.38 | $2.31 | $2.33 | +0.87% | 13,436 |
| Oct 26, 2026 | $2.29 | $2.37 | $2.25 | $2.31 | +0.87% | 22,329 |
| Oct 23, 2026 | $2.34 | $2.37 | $2.29 | $2.29 | -2.55% | 25,144 |
| Oct 22, 2026 | $2.34 | $2.39 | $2.30 | $2.35 | +1.29% | 19,716 |
| Oct 21, 2026 | $2.37 | $2.43 | $2.29 | $2.32 | -2.93% | 85,330 |
| Oct 20, 2026 | $2.32 | $2.43 | $2.32 | $2.39 | +2.14% | 44,656 |
| Oct 19, 2026 | $2.30 | $2.37 | $2.30 | $2.34 | +2.63% | 14,178 |
| Oct 16, 2026 | $2.35 | $2.35 | $2.27 | $2.28 | -1.30% | 26,910 |
| Oct 15, 2026 | $2.32 | $2.34 | $2.25 | $2.31 | +0.87% | 16,105 |
| Oct 14, 2026 | $2.37 | $2.38 | $2.25 | $2.29 | -3.78% | 91,305 |
| Oct 13, 2026 | $2.36 | $2.39 | $2.33 | $2.38 | +0.42% | 23,822 |
| Oct 12, 2026 | $2.34 | $2.41 | $2.31 | $2.37 | +3.04% | 52,302 |
| Oct 9, 2026 | $2.35 | $2.46 | $2.30 | $2.30 | -1.92% | 35,142 |
| Oct 8, 2026 | $2.50 | $2.50 | $2.13 | $2.35 | -3.10% | 143,289 |
| Oct 7, 2026 | $2.41 | $2.50 | $2.41 | $2.42 | -1.22% | 19,782 |
| Oct 6, 2026 | $2.43 | $2.59 | $2.41 | $2.45 | +0.82% | 18,487 |
| Oct 5, 2026 | $2.45 | $2.59 | $2.43 | $2.43 | -0.82% | 30,265 |
| Oct 2, 2026 | $2.49 | $2.58 | $2.45 | $2.45 | -0.81% | 17,399 |
| Oct 1, 2026 | $2.51 | $2.57 | $2.44 | $2.47 | -1.59% | 17,810 |
| Sep 30, 2026 | $2.50 | $2.52 | $2.43 | $2.51 | -1.57% | 117,193 |
| Sep 29, 2026 | $2.55 | $2.66 | $2.50 | $2.55 | +1.19% | 65,513 |
| Sep 28, 2026 | $2.54 | $2.57 | $2.38 | $2.52 | -2.70% | 52,876 |
| Sep 25, 2026 | $2.53 | $2.70 | $2.51 | $2.59 | +2.17% | 102,953 |
| Sep 24, 2026 | $2.56 | $2.56 | $2.52 | $2.54 | -1.36% | 7,464 |
| Sep 23, 2026 | $2.58 | $2.58 | $2.53 | $2.57 | -1.91% | 25,881 |
| Sep 22, 2026 | $2.58 | $2.68 | $2.53 | $2.62 | +1.55% | 40,067 |
| Sep 21, 2026 | $2.64 | $2.70 | $2.57 | $2.58 | -2.09% | 34,224 |
| Sep 18, 2026 | $2.61 | $2.67 | $2.58 | $2.64 | -0.19% | 21,207 |
| Sep 17, 2026 | $2.72 | $2.74 | $2.60 | $2.64 | -0.75% | 27,992 |
| Sep 16, 2026 | $2.65 | $2.74 | $2.61 | $2.66 | -0.37% | 71,799 |
| Sep 15, 2026 | $2.78 | $2.83 | $2.67 | $2.67 | -3.96% | 41,697 |
| Sep 14, 2026 | $2.89 | $2.93 | $2.78 | $2.78 | -3.81% | 37,160 |
| Sep 11, 2026 | $2.96 | $2.97 | $2.89 | $2.89 | -2.36% | 25,845 |
| Sep 10, 2026 | $2.90 | $2.97 | $2.90 | $2.96 | +0.34% | 20,035 |
| Sep 9, 2026 | $2.92 | $3.02 | $2.90 | $2.95 | +0.34% | 44,438 |
| Sep 8, 2026 | $2.99 | $3.00 | $2.89 | $2.94 | -1.67% | 16,486 |
| Sep 4, 2026 | $3.00 | $3.03 | $2.95 | $2.99 | -0.66% | 24,303 |
| Sep 3, 2026 | $2.99 | $3.01 | $2.94 | $3.01 | +1.01% | 13,474 |
| Sep 2, 2026 | $2.99 | $3.01 | $2.95 | $2.98 | -0.33% | 19,183 |
| Sep 1, 2026 | $3.02 | $3.02 | $2.93 | $2.99 | -1.64% | 86,282 |
| Aug 31, 2026 | $3.07 | $3.07 | $2.92 | $3.04 | -0.98% | 19,490 |
| Aug 28, 2026 | $3.09 | $3.10 | $3.02 | $3.07 | -1.29% | 19,914 |
| Aug 27, 2026 | $3.14 | $3.17 | $3.08 | $3.11 | -0.32% | 20,667 |
| Aug 26, 2026 | $2.99 | $3.16 | $2.99 | $3.12 | +1.96% | 70,369 |
| Aug 25, 2026 | $2.88 | $3.08 | $2.88 | $3.06 | +4.08% | 51,728 |
| Aug 24, 2026 | $2.99 | $2.99 | $2.90 | $2.94 | -1.67% | 56,210 |
| Aug 21, 2026 | $3.06 | $3.06 | $2.97 | $2.99 | -1.64% | 40,958 |
| Aug 20, 2026 | $3.05 | $3.09 | $3.00 | $3.04 | -0.65% | 51,277 |
| Aug 19, 2026 | $2.96 | $3.12 | $2.96 | $3.06 | +2.68% | 48,155 |
| Aug 18, 2026 | $3.08 | $3.09 | $2.95 | $2.98 | -3.56% | 234,751 |
| Aug 17, 2026 | $3.07 | $3.17 | $3.06 | $3.09 | +0.65% | 91,644 |
| Aug 14, 2026 | $3.08 | $3.16 | $3.05 | $3.07 | 0.00% | 119,857 |
| Aug 13, 2026 | $3.05 | $3.07 | $3.00 | $3.07 | 0.00% | 112,932 |
| Aug 12, 2026 | $3.19 | $3.25 | $3.02 | $3.07 | -14.01% | 351,922 |
| Aug 11, 2026 | $3.58 | $3.61 | $3.50 | $3.57 | -0.28% | 133,755 |
| Aug 10, 2026 | $3.52 | $3.60 | $3.47 | $3.58 | +2.29% | 33,082 |
| Aug 7, 2026 | $3.42 | $3.53 | $3.36 | $3.50 | +3.86% | 36,062 |
| Aug 6, 2026 | $3.49 | $3.50 | $3.37 | $3.37 | -4.26% | 30,016 |
| Aug 5, 2026 | $3.50 | $3.53 | $3.39 | $3.52 | -0.85% | 12,093 |
| Aug 4, 2026 | $3.45 | $3.60 | $3.45 | $3.55 | +2.90% | 28,218 |
| Aug 3, 2026 | $3.46 | $3.64 | $3.45 | $3.45 | -0.29% | 47,135 |
| Jul 31, 2026 | $3.38 | $3.53 | $3.34 | $3.46 | +2.37% | 59,743 |
| Jul 30, 2026 | $3.38 | $3.57 | $3.37 | $3.38 | +0.90% | 25,326 |
| Jul 29, 2026 | $3.40 | $3.52 | $3.33 | $3.35 | -2.90% | 66,294 |
| Jul 28, 2026 | $3.33 | $3.47 | $3.33 | $3.45 | +3.60% | 26,167 |
| Jul 27, 2026 | $3.43 | $3.43 | $3.33 | $3.33 | -2.06% | 47,117 |
| Jul 24, 2026 | $3.38 | $3.44 | $3.32 | $3.40 | 0.00% | 89,805 |
| Jul 23, 2026 | $3.40 | $3.55 | $3.40 | $3.40 | 0.00% | 6,944 |
| Jul 22, 2026 | $3.45 | $3.54 | $3.36 | $3.40 | -1.73% | 50,306 |
| Jul 21, 2026 | $3.49 | $3.55 | $3.45 | $3.46 | -0.57% | 24,368 |
| Jul 20, 2026 | $3.47 | $3.57 | $3.47 | $3.48 | +0.29% | 9,636 |
| Jul 17, 2026 | $3.38 | $3.55 | $3.38 | $3.47 | +2.97% | 36,714 |
| Jul 16, 2026 | $3.50 | $3.56 | $3.37 | $3.37 | -3.71% | 65,047 |
| Jul 15, 2026 | $3.60 | $3.60 | $3.48 | $3.50 | -2.78% | 26,794 |
| Jul 14, 2026 | $3.55 | $3.63 | $3.55 | $3.60 | +0.84% | 11,223 |
| Jul 13, 2026 | $3.55 | $3.65 | $3.55 | $3.57 | -0.28% | 35,428 |
| Jul 10, 2026 | $3.62 | $3.71 | $3.55 | $3.58 | 0.00% | 47,259 |
| Jul 9, 2026 | $3.60 | $3.62 | $3.58 | $3.58 | -1.38% | 15,026 |
| Jul 8, 2026 | $3.57 | $3.63 | $3.55 | $3.63 | +1.97% | 33,251 |
| Jul 7, 2026 | $3.61 | $3.66 | $3.55 | $3.56 | -3.52% | 61,585 |
| Jul 6, 2026 | $3.67 | $3.72 | $3.65 | $3.69 | +1.65% | 17,955 |
| Jul 2, 2026 | $3.55 | $3.75 | $3.53 | $3.63 | +2.25% | 79,032 |
| Jul 1, 2026 | $3.78 | $3.78 | $3.55 | $3.55 | -4.05% | 36,372 |
| Jun 30, 2026 | $3.68 | $3.77 | $3.65 | $3.70 | +1.65% | 23,405 |
| Jun 29, 2026 | $3.59 | $3.71 | $3.59 | $3.64 | +1.11% | 42,604 |
| Jun 26, 2026 | $3.41 | $3.60 | $3.41 | $3.60 | +5.57% | 31,451 |
| Jun 25, 2026 | $3.47 | $3.50 | $3.37 | $3.41 | -2.01% | 33,598 |
| Jun 24, 2026 | $3.50 | $3.55 | $3.43 | $3.48 | -1.69% | 29,082 |
| Jun 23, 2026 | $3.40 | $3.60 | $3.34 | $3.54 | +3.21% | 56,969 |
| Jun 22, 2026 | $3.57 | $3.62 | $3.34 | $3.43 | -4.99% | 115,239 |
| Jun 18, 2026 | $3.59 | $3.65 | $3.57 | $3.61 | +0.56% | 64,824 |
| Jun 17, 2026 | $3.62 | $3.73 | $3.56 | $3.59 | -1.64% | 128,379 |
| Jun 16, 2026 | $3.71 | $3.73 | $3.65 | $3.65 | -1.88% | 56,015 |
| Jun 15, 2026 | $3.66 | $3.77 | $3.61 | $3.72 | +2.76% | 47,724 |
| Jun 12, 2026 | $3.66 | $3.73 | $3.61 | $3.62 | -1.09% | 39,739 |
| Jun 11, 2026 | $3.65 | $3.71 | $3.63 | $3.66 | +0.55% | 46,137 |
| Jun 10, 2026 | $3.64 | $3.74 | $3.64 | $3.64 | +0.28% | 25,123 |
| Jun 9, 2026 | $3.64 | $3.73 | $3.63 | $3.63 | -1.36% | 37,009 |
| Jun 8, 2026 | $3.71 | $3.78 | $3.64 | $3.68 | -0.81% | 33,551 |
| Jun 5, 2026 | $3.71 | $3.76 | $3.60 | $3.71 | -1.59% | 89,990 |
| Jun 4, 2026 | $3.74 | $3.84 | $3.74 | $3.77 | +0.80% | 19,558 |
| Jun 3, 2026 | $3.84 | $3.84 | $3.67 | $3.74 | -4.10% | 49,187 |
| Jun 2, 2026 | $3.80 | $3.91 | $3.80 | $3.90 | +3.17% | 61,804 |
| Jun 1, 2026 | $3.70 | $3.80 | $3.70 | $3.78 | +2.44% | 40,472 |
| May 29, 2026 | $3.71 | $3.76 | $3.66 | $3.69 | -0.54% | 23,280 |
| May 28, 2026 | $3.70 | $3.75 | $3.70 | $3.71 | 0.00% | 30,748 |
| May 27, 2026 | $3.71 | $3.78 | $3.66 | $3.71 | -0.54% | 34,513 |
| May 26, 2026 | $3.79 | $3.90 | $3.70 | $3.73 | -1.58% | 54,468 |
| May 22, 2026 | $3.69 | $3.81 | $3.67 | $3.79 | +2.71% | 99,069 |
| May 21, 2026 | $3.68 | $3.91 | $3.62 | $3.69 | -1.34% | 59,565 |
| May 20, 2026 | $3.72 | $3.85 | $3.67 | $3.74 | +0.54% | 22,040 |
| May 19, 2026 | $3.77 | $3.84 | $3.71 | $3.72 | -2.36% | 52,292 |
| May 18, 2026 | $3.83 | $4.01 | $3.76 | $3.81 | -0.52% | 89,836 |
| May 15, 2026 | $3.72 | $3.97 | $3.68 | $3.83 | +1.59% | 103,888 |
| May 14, 2026 | $3.93 | $4.13 | $3.75 | $3.77 | -2.58% | 64,600 |
| May 13, 2026 | $4.22 | $4.22 | $3.74 | $3.87 | -7.86% | 122,293 |
| May 12, 2026 | $4.42 | $4.49 | $4.11 | $4.20 | -4.98% | 118,404 |
| May 11, 2026 | $4.37 | $4.54 | $4.24 | $4.42 | +1.61% | 79,014 |
| May 8, 2026 | $4.36 | $4.42 | $4.32 | $4.35 | -1.36% | 49,744 |
| May 7, 2026 | $4.40 | $4.49 | $4.38 | $4.41 | +0.46% | 24,454 |
| May 6, 2026 | $4.27 | $4.50 | $4.22 | $4.39 | +2.21% | 43,676 |
| May 5, 2026 | $4.13 | $4.34 | $3.99 | $4.30 | +4.00% | 71,700 |
| May 4, 2026 | $4.18 | $4.20 | $3.96 | $4.13 | -0.96% | 85,229 |
| May 1, 2026 | $4.10 | $4.20 | $4.02 | $4.17 | +1.71% | 47,222 |
| Apr 30, 2026 | $4.30 | $4.35 | $4.07 | $4.10 | -4.43% | 78,852 |
| Apr 29, 2026 | $4.22 | $4.30 | $4.21 | $4.29 | +1.66% | 30,263 |
| Apr 28, 2026 | $4.28 | $4.32 | $4.20 | $4.22 | -1.40% | 12,538 |
| Apr 27, 2026 | $4.30 | $4.40 | $4.25 | $4.28 | -0.47% | 49,220 |
| Apr 24, 2026 | $4.27 | $4.35 | $4.27 | $4.30 | +0.70% | 18,293 |
| Apr 23, 2026 | $4.40 | $4.45 | $4.25 | $4.27 | -4.04% | 34,841 |
| Apr 22, 2026 | $4.37 | $4.50 | $4.36 | $4.45 | +1.14% | 35,007 |
| Apr 21, 2026 | $4.40 | $4.45 | $4.36 | $4.40 | +0.23% | 40,832 |
| Apr 20, 2026 | $4.32 | $4.48 | $4.28 | $4.39 | +0.92% | 60,857 |
| Apr 17, 2026 | $4.40 | $4.45 | $4.23 | $4.35 | -0.68% | 54,736 |
| Apr 16, 2026 | $4.29 | $4.45 | $4.25 | $4.38 | +1.39% | 29,742 |
| Apr 15, 2026 | $4.30 | $4.56 | $4.27 | $4.32 | +0.47% | 110,853 |
| Apr 14, 2026 | $4.23 | $4.30 | $4.10 | $4.30 | +1.18% | 51,217 |
| Apr 13, 2026 | $3.88 | $4.28 | $3.88 | $4.25 | +8.70% | 74,566 |
| Apr 10, 2026 | $3.75 | $3.99 | $3.68 | $3.91 | +7.42% | 130,614 |
| Apr 9, 2026 | $3.61 | $3.75 | $3.61 | $3.64 | +0.83% | 22,717 |
| Apr 8, 2026 | $3.60 | $3.74 | $3.60 | $3.61 | +0.84% | 30,678 |
| Apr 7, 2026 | $3.58 | $3.59 | $3.51 | $3.58 | -0.56% | 48,247 |
| Apr 6, 2026 | $3.70 | $3.75 | $3.51 | $3.60 | -1.91% | 67,609 |
| Apr 2, 2026 | $3.43 | $3.70 | $3.42 | $3.67 | +6.07% | 100,420 |
| Apr 1, 2026 | $3.54 | $3.58 | $3.44 | $3.46 | -1.42% | 62,102 |
| Mar 31, 2026 | $3.48 | $3.58 | $3.48 | $3.51 | +1.15% | 35,691 |
| Mar 30, 2026 | $3.48 | $3.59 | $3.42 | $3.47 | 0.00% | 35,579 |
| Mar 27, 2026 | $3.48 | $3.59 | $3.37 | $3.47 | -0.86% | 70,026 |
| Mar 26, 2026 | $3.59 | $3.66 | $3.50 | $3.50 | -3.85% | 28,650 |
| Mar 25, 2026 | $3.75 | $3.87 | $3.57 | $3.64 | -3.19% | 52,296 |
| Mar 24, 2026 | $3.86 | $3.95 | $3.75 | $3.76 | -4.81% | 30,452 |
| Mar 23, 2026 | $3.64 | $3.97 | $3.64 | $3.95 | +8.22% | 96,118 |
| Mar 20, 2026 | $3.49 | $3.72 | $3.36 | $3.65 | +4.58% | 177,516 |
| Mar 19, 2026 | $3.60 | $3.62 | $3.41 | $3.49 | -3.06% | 123,464 |
| Mar 18, 2026 | $3.79 | $3.99 | $3.55 | $3.60 | -4.26% | 168,785 |
| Mar 17, 2026 | $3.62 | $3.95 | $3.62 | $3.76 | +3.30% | 114,717 |
| Mar 16, 2026 | $3.56 | $3.72 | $3.56 | $3.64 | +2.82% | 92,909 |
| Mar 13, 2026 | $3.60 | $3.80 | $3.53 | $3.54 | -1.12% | 38,620 |
| Mar 12, 2026 | $3.78 | $3.79 | $3.54 | $3.58 | -3.50% | 21,142 |
| Mar 11, 2026 | $3.57 | $3.89 | $3.57 | $3.71 | +5.10% | 47,931 |
| Mar 10, 2026 | $3.69 | $3.70 | $3.53 | $3.53 | -4.59% | 53,149 |
| Mar 9, 2026 | $3.87 | $3.87 | $3.70 | $3.70 | -4.64% | 46,325 |
| Mar 6, 2026 | $3.85 | $3.98 | $3.81 | $3.88 | -0.26% | 112,946 |
| Mar 5, 2026 | $3.73 | $3.90 | $3.73 | $3.89 | +4.29% | 35,075 |
| Mar 4, 2026 | $3.60 | $3.79 | $3.60 | $3.73 | +3.32% | 38,112 |
| Mar 3, 2026 | $3.63 | $3.66 | $3.51 | $3.61 | -3.22% | 55,571 |
| Mar 2, 2026 | $3.61 | $3.77 | $3.58 | $3.73 | +3.04% | 88,148 |
| Feb 27, 2026 | $3.42 | $3.66 | $3.40 | $3.62 | +5.54% | 158,426 |
| Feb 26, 2026 | $3.47 | $3.52 | $3.39 | $3.43 | -4.46% | 42,256 |
| Feb 25, 2026 | $3.42 | $3.60 | $3.42 | $3.59 | +4.36% | 46,948 |
| Feb 24, 2026 | $3.33 | $3.53 | $3.33 | $3.44 | +3.30% | 26,423 |
| Feb 23, 2026 | $3.35 | $3.43 | $3.32 | $3.33 | -1.19% | 26,009 |
| Feb 20, 2026 | $3.43 | $3.48 | $3.35 | $3.37 | -1.75% | 33,125 |
| Feb 19, 2026 | $3.35 | $3.45 | $3.32 | $3.43 | +2.69% | 17,351 |
| Feb 18, 2026 | $3.45 | $3.52 | $3.32 | $3.34 | -3.75% | 84,574 |
| Feb 17, 2026 | $3.59 | $3.60 | $3.44 | $3.47 | -3.34% | 40,111 |
| Feb 13, 2026 | $3.42 | $3.67 | $3.36 | $3.59 | +6.21% | 52,885 |
| Feb 12, 2026 | $3.54 | $3.60 | $3.35 | $3.38 | -4.25% | 89,677 |
| Feb 11, 2026 | $3.76 | $3.85 | $3.49 | $3.53 | -2.22% | 121,033 |
| Feb 10, 2026 | $3.44 | $3.70 | $3.44 | $3.61 | +5.87% | 47,739 |
| Feb 9, 2026 | $3.52 | $3.56 | $3.40 | $3.41 | -3.40% | 72,537 |
| Feb 6, 2026 | $3.35 | $3.63 | $3.34 | $3.53 | +5.69% | 56,988 |
| Feb 5, 2026 | $3.40 | $3.50 | $3.34 | $3.34 | -1.76% | 72,515 |
| Feb 4, 2026 | $3.48 | $3.53 | $3.36 | $3.40 | -2.30% | 87,173 |
| Feb 3, 2026 | $3.60 | $3.65 | $3.43 | $3.48 | -3.33% | 117,179 |
| Feb 2, 2026 | $3.50 | $3.68 | $3.50 | $3.60 | +2.27% | 68,857 |
| Jan 30, 2026 | $3.61 | $3.63 | $3.51 | $3.52 | -2.76% | 147,592 |
| Jan 29, 2026 | $3.72 | $3.72 | $3.50 | $3.62 | -3.72% | 106,198 |
| Jan 28, 2026 | $3.86 | $3.93 | $3.70 | $3.76 | -2.34% | 104,796 |
| Jan 27, 2026 | $3.90 | $3.95 | $3.85 | $3.85 | -1.03% | 47,260 |
| Jan 26, 2026 | $3.95 | $4.01 | $3.88 | $3.89 | -1.27% | 56,763 |
| Jan 23, 2026 | $3.94 | $3.99 | $3.90 | $3.94 | 0.00% | 43,876 |
| Jan 22, 2026 | $3.92 | $4.06 | $3.91 | $3.94 | +0.51% | 73,187 |
| Jan 21, 2026 | $4.04 | $4.06 | $3.86 | $3.92 | -2.97% | 91,780 |
| Jan 20, 2026 | $4.11 | $4.15 | $3.97 | $4.04 | -3.58% | 68,498 |
| Jan 16, 2026 | $4.23 | $4.26 | $4.11 | $4.19 | +0.24% | 41,657 |
| Jan 15, 2026 | $4.18 | $4.25 | $4.07 | $4.18 | -0.71% | 50,001 |
| Jan 14, 2026 | $4.17 | $4.26 | $4.10 | $4.21 | +0.48% | 84,070 |
| Jan 13, 2026 | $4.20 | $4.36 | $4.05 | $4.19 | -0.48% | 131,137 |
| Jan 12, 2026 | $4.42 | $4.47 | $4.21 | $4.21 | -4.10% | 86,772 |
| Jan 9, 2026 | $4.40 | $4.46 | $4.34 | $4.39 | +0.46% | 40,015 |
| Jan 8, 2026 | $4.38 | $4.38 | $4.30 | $4.37 | -0.23% | 44,813 |
| Jan 7, 2026 | $4.44 | $4.49 | $4.35 | $4.38 | -0.45% | 36,034 |
| Jan 6, 2026 | $4.61 | $4.61 | $4.37 | $4.40 | -4.35% | 99,165 |
| Jan 5, 2026 | $4.61 | $4.68 | $4.55 | $4.60 | +0.66% | 39,631 |
| Jan 2, 2026 | $4.41 | $4.74 | $4.41 | $4.57 | +4.34% | 71,518 |
| Dec 31, 2025 | $4.40 | $4.41 | $4.30 | $4.38 | +0.46% | 46,201 |
| Dec 30, 2025 | $4.44 | $4.50 | $4.35 | $4.36 | -1.80% | 71,503 |
| Dec 29, 2025 | $4.45 | $4.55 | $4.35 | $4.44 | -1.11% | 59,512 |
| Dec 26, 2025 | $4.45 | $4.56 | $4.44 | $4.49 | +0.90% | 49,190 |
| Dec 24, 2025 | $4.44 | $4.50 | $4.41 | $4.45 | +0.23% | 22,198 |
| Dec 23, 2025 | $4.53 | $4.60 | $4.44 | $4.44 | -2.63% | 53,472 |
| Dec 22, 2025 | $4.64 | $4.74 | $4.56 | $4.56 | -1.30% | 55,295 |
| Dec 19, 2025 | $4.68 | $4.75 | $4.61 | $4.62 | -2.53% | 60,230 |
| Dec 18, 2025 | $4.70 | $4.80 | $4.65 | $4.74 | +0.85% | 34,457 |
| Dec 17, 2025 | $4.77 | $4.80 | $4.65 | $4.70 | -1.05% | 50,796 |
| Dec 16, 2025 | $4.86 | $4.93 | $4.73 | $4.75 | -0.84% | 38,463 |
| Dec 15, 2025 | $4.86 | $4.87 | $4.72 | $4.79 | -1.84% | 68,929 |
| Dec 12, 2025 | $5.04 | $5.04 | $4.87 | $4.88 | -2.59% | 52,264 |
| Dec 11, 2025 | $4.93 | $5.08 | $4.87 | $5.01 | +1.62% | 100,543 |
| Dec 10, 2025 | $5.00 | $5.01 | $4.86 | $4.93 | -1.79% | 57,385 |
| Dec 9, 2025 | $4.98 | $5.07 | $4.95 | $5.02 | +0.80% | 48,710 |
| Dec 8, 2025 | $4.91 | $5.05 | $4.86 | $4.98 | +1.43% | 53,525 |
| Dec 5, 2025 | $5.00 | $5.06 | $4.82 | $4.91 | -2.19% | 142,469 |
| Dec 4, 2025 | $4.97 | $5.15 | $4.94 | $5.02 | +0.20% | 70,093 |
| Dec 3, 2025 | $4.84 | $5.02 | $4.84 | $5.01 | +3.51% | 42,987 |
| Dec 2, 2025 | $4.95 | $5.00 | $4.84 | $4.84 | -2.22% | 80,248 |
| Dec 1, 2025 | $5.01 | $5.13 | $4.95 | $4.95 | -1.59% | 50,679 |
| Nov 28, 2025 | $4.97 | $5.10 | $4.97 | $5.03 | +1.41% | 34,029 |
| Nov 26, 2025 | $5.04 | $5.09 | $4.96 | $4.96 | -1.59% | 120,107 |
| Nov 25, 2025 | $4.93 | $5.10 | $4.90 | $5.04 | +2.44% | 93,099 |
| Nov 24, 2025 | $5.13 | $5.16 | $4.83 | $4.92 | -3.91% | 288,325 |
| Nov 21, 2025 | $4.85 | $5.15 | $4.82 | $5.12 | +6.44% | 215,481 |
| Nov 20, 2025 | $5.12 | $5.34 | $4.78 | $4.81 | -4.37% | 107,158 |
| Nov 19, 2025 | $5.24 | $5.47 | $5.02 | $5.03 | -4.19% | 158,243 |
| Nov 18, 2025 | $4.98 | $5.50 | $4.98 | $5.25 | +4.58% | 218,630 |
| Nov 17, 2025 | $5.12 | $5.21 | $4.85 | $5.02 | -3.83% | 274,302 |
| Nov 14, 2025 | $4.77 | $5.29 | $4.77 | $5.22 | +6.75% | 321,675 |
| Nov 13, 2025 | $4.64 | $5.10 | $4.31 | $4.89 | -1.61% | 627,779 |
| Nov 12, 2025 | $5.23 | $5.25 | $4.70 | $4.97 | -6.23% | 253,900 |
| Nov 11, 2025 | $5.12 | $5.35 | $5.06 | $5.30 | +4.13% | 125,152 |
| Nov 10, 2025 | $5.19 | $5.29 | $5.00 | $5.09 | -0.97% | 124,605 |
| Nov 7, 2025 | $4.88 | $5.23 | $4.80 | $5.14 | +5.11% | 133,094 |
| Nov 6, 2025 | $4.91 | $5.06 | $4.83 | $4.89 | -1.21% | 79,095 |
| Nov 5, 2025 | $4.79 | $5.09 | $4.72 | $4.95 | +3.34% | 146,277 |
| Nov 4, 2025 | $5.00 | $5.13 | $4.75 | $4.79 | -8.06% | 242,754 |
| Nov 3, 2025 | $5.15 | $5.29 | $5.09 | $5.21 | +1.17% | 43,099 |
| Oct 31, 2025 | $5.13 | $5.27 | $5.03 | $5.15 | – | 112,576 |
Seasonality
IZEA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 25.0% | -8.0% | 0.1% | -4.8% | 3.7% | -2.5% | 7.5% | -4.5% | 24.3% | -4.0% | 2.5% | -0.6% |
| Months up | 4 of 10 | 1 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 1 of 9 |
| 2026 | -19.6% | 2.8% | -3.0% | 16.8% | -10.0% | 0.3% | -6.5% | -12.1% | -17.4% | -10.4% | -2.7% | |
| 2025 | -9.1% | -3.6% | -12.9% | -1.4% | 39.1% | -11.5% | 46.3% | 1.3% | -1.6% | 38.4% | -2.3% | -12.9% |
| 2024 | 0.0% | -0.5% | 15.5% | 20.3% | -13.7% | -2.1% | -2.1% | -3.9% | 24.4% | 3.3% | 0.7% | -3.8% |
| 2023 | 31.4% | -8.9% | 0.1% | -10.5% | 29.6% | -19.8% | -1.2% | -5.2% | -3.8% | -0.9% | 11.1% | -16.3% |
| 2022 | -11.9% | -8.5% | 53.7% | -31.3% | -19.2% | -2.5% | 0.2% | -5.1% | -16.6% | -3.5% | -3.8% | -17.9% |
| 2021 | 163.2% | -16.3% | -6.0% | -2.7% | -24.3% | -8.3% | -11.8% | 9.3% | -22.0% | 6.3% | -20.1% | -17.8% |
| 2020 | 35.2% | -20.4% | -21.5% | 25.0% | 143.9% | 86.9% | 25.0% | -20.7% | -11.9% | -27.7% | 26.9% | 99.3% |
| 2019 | 72.4% | -9.5% | -24.8% | -11.3% | -45.1% | -8.5% | -21.1% | -22.4% | -17.8% | 8.6% | -8.9% | -7.2% |
| 2018 | -8.6% | -13.3% | 2.2% | -40.1% | -30.2% | -37.9% | 48.4% | 22.7% | -8.1% | -0.6% | -15.8% | -26.3% |
| 2017 | -2.9% | -1.8% | -2.3% | -12.9% | -33.1% | -22.0% | -2.1% | -9.1% | 317.6% | -53.1% | 39.6% | -2.8% |
See a number that looks wrong?