IZEA: IZEA Worldwide Inc.

As of Friday, May 15th, 2026

$ 3.83

+0.06 +1.59%

Open: 3.72
High: 3.97
Low: 3.68
Volume: 100,673
Previous Close on Thursday, May 14th, 2026

$ 3.77

-0.10 -2.58%

Open: 3.93
High: 4.13
Low: 3.75
Volume: 64,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 3.72 3.97 3.68 3.83 100,673 +0.06 +1.59
2026-05-14 3.93 4.13 3.75 3.77 64,348 -0.10 -2.58
2026-05-13 4.22 4.22 3.74 3.87 122,177 -0.33 -7.86
2026-05-12 4.42 4.49 4.11 4.20 105,284 -0.22 -4.98
2026-05-11 4.37 4.54 4.24 4.42 77,392 +0.07 +1.61
2026-05-08 4.36 4.42 4.32 4.35 44,684 -0.06 -1.36
2026-05-07 4.40 4.49 4.38 4.41 23,954 +0.02 +0.46
2026-05-06 4.27 4.50 4.22 4.39 43,664 +0.10 +2.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -0.52 -11.95 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -18.94 4.02
10D 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -0.34 -8.15 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -18.94 4.17
20D 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -0.52 -11.95 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -18.94 4.23
WTD 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -0.52 -11.95 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -18.94 4.02
MTD 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -0.27 -6.59 4.54
On 2026-05-11		 3.68
On 2026-05-15		 -18.94 4.17
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

3.83 +0.06 +1.59 100,673