IZEA: IZEA Worldwide Inc.

As of Friday, August 22nd, 2025

$ 4.22

-0.07 -1.63%

Open: 4.32
High: 4.34
Low: 4.11
Volume: 97,720
Previous Close on Thursday, August 21st, 2025

$ 4.29

+0.09 +2.14%

Open: 4.21
High: 4.38
Low: 4.12
Volume: 86,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 4.32 4.34 4.11 4.22 97,720 -0.07 -1.63
2025-08-21 4.21 4.38 4.12 4.29 86,899 +0.09 +2.14
2025-08-20 4.13 4.23 4.04 4.20 52,232 -0.02 -0.47
2025-08-19 4.39 4.39 4.14 4.22 130,569 -0.06 -1.29
2025-08-18 4.18 4.35 4.18 4.28 171,229 +0.08 +1.79
2025-08-15 3.94 4.25 3.73 4.20 218,090 +0.25 +6.33
2025-08-14 3.66 3.95 3.53 3.95 114,102 +0.33 +9.12
2025-08-13 3.88 3.88 3.50 3.62 180,146 -0.24 -6.22
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 4.39
On 2025-08-19		 4.04
On 2025-08-20		 0.02 0.48 4.39
On 2025-08-19		 4.04
On 2025-08-20		 -7.95 4.24
10D 4.39
On 2025-08-19		 3.50
On 2025-08-13		 0.46 12.23 3.92
On 2025-08-12		 3.50
On 2025-08-13		 -10.60 4.06
20D 4.39
On 2025-08-19		 3.50
On 2025-08-06		 0.28 7.11 4.07
On 2025-07-29		 3.50
On 2025-08-06		 -14.00 3.91
WTD 4.39
On 2025-08-19		 4.04
On 2025-08-20		 0.02 0.48 4.39
On 2025-08-19		 4.04
On 2025-08-20		 -7.95 4.24
MTD 4.39
On 2025-08-19		 3.50
On 2025-08-06		 0.49 13.14 4.02
On 2025-08-04		 3.50
On 2025-08-06		 -12.94 3.95
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

45.95 +2.40 +5.51 219,545
IZEA

IZEA Worldwide Inc.

4.22 -0.07 -1.63 97,720