IZEA: IZEA Worldwide Inc.

As of Thursday, May 8th, 2025

$ 2.01

+0.06 +3.08%

Open: 1.99
High: 2.08
Low: 1.90
Volume: 43,347
Previous Close on Wednesday, May 7th, 2025

$ 1.95

+0.09 +4.84%

Open: 1.79
High: 2.06
Low: 1.79
Volume: 57,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.99 2.08 1.90 2.01 43,347 +0.06 +3.08
2025-05-07 1.79 2.06 1.79 1.95 57,850 +0.09 +4.84
2025-05-06 1.87 1.88 1.85 1.86 8,295 -0.03 -1.59
2025-05-05 2.12 2.12 1.89 1.89 16,723 -0.21 -10.04
2025-05-02 2.10 2.12 2.09 2.10 12,199 +0.01 +0.53
2025-05-01 2.05 2.10 2.05 2.09 9,121 +0.02 +0.97
2025-04-30 2.04 2.09 2.04 2.07 14,066 +0.04 +1.72
2025-04-29 2.05 2.06 1.92 2.04 45,527 +0.09 +4.36
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 2.12
On 2025-05-02		 1.79
On 2025-05-07		 -0.08 -3.83 2.12
On 2025-05-02		 1.79
On 2025-05-07		 -15.41 1.96
10D 2.12
On 2025-05-02		 1.76
On 2025-04-25		 0.20 11.05 2.12
On 2025-05-02		 1.79
On 2025-05-07		 -15.41 1.99
20D 2.12
On 2025-05-02		 1.68
On 2025-04-14		 0.23 12.61 2.12
On 2025-05-02		 1.79
On 2025-05-07		 -15.41 1.87
WTD 2.12
On 2025-05-05		 1.79
On 2025-05-07		 -0.09 -4.33 2.12
On 2025-05-05		 1.79
On 2025-05-07		 -15.41 1.93
MTD 2.12
On 2025-05-02		 1.79
On 2025-05-07		 -0.06 -2.90 2.12
On 2025-05-02		 1.79
On 2025-05-07		 -15.41 1.98
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

2.01 +0.06 +3.08 43,347