IZEA: IZEA Worldwide Inc.

As of Friday, May 8th, 2026

$ 4.35

-0.06 -1.36%

Open: 4.36
High: 4.42
Low: 4.32
Volume: 44,684
Previous Close on Thursday, May 7th, 2026

$ 4.41

+0.02 +0.46%

Open: 4.40
High: 4.49
Low: 4.38
Volume: 23,954

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-05 4.13 4.34 3.99 4.30 71,119 +0.17 +4.00
2026-05-04 4.18 4.20 3.96 4.13 85,211 -0.04 -0.96
2026-05-01 4.10 4.20 4.02 4.17 47,163 +0.07 +1.71
2026-04-30 4.30 4.35 4.07 4.10 78,852 -0.19 -4.43
2026-04-29 4.22 4.30 4.21 4.29 30,263 +0.07 +1.66
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 4.50
On 2026-05-06		 3.96
On 2026-05-04		 0.18 4.32 4.50
On 2026-05-06		 4.32
On 2026-05-08		 -4.00 4.32
10D 4.50
On 2026-05-06		 3.96
On 2026-05-04		 0.05 1.16 4.40
On 2026-04-27		 3.96
On 2026-05-04		 -9.90 4.26
20D 4.56
On 2026-04-15		 3.88
On 2026-04-13		 0.44 11.25 4.56
On 2026-04-15		 3.96
On 2026-05-04		 -13.16 4.30
WTD 4.50
On 2026-05-06		 3.96
On 2026-05-04		 0.18 4.32 4.50
On 2026-05-06		 4.32
On 2026-05-08		 -4.00 4.32
MTD 4.50
On 2026-05-06		 3.96
On 2026-05-04		 0.25 6.10 4.20
On 2026-05-01		 3.96
On 2026-05-04		 -5.71 4.29
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

4.35 -0.06 -1.36 44,684