IZEA: IZEA Worldwide Inc.

As of Friday, December 5th, 2025

$ 4.91

-0.11 -2.19%

Open: 5.00
High: 5.06
Low: 4.82
Volume: 142,469
Previous Close on Thursday, December 4th, 2025

$ 5.02

+0.01 +0.20%

Open: 4.97
High: 5.15
Low: 4.94
Volume: 70,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 5.00 5.06 4.82 4.91 142,469 -0.11 -2.19
2025-12-04 4.97 5.15 4.94 5.02 70,093 +0.01 +0.20
2025-12-03 4.84 5.02 4.84 5.01 42,737 +0.17 +3.51
2025-12-02 4.95 5.00 4.84 4.84 80,234 -0.11 -2.22
2025-12-01 5.01 5.13 4.95 4.95 50,679 -0.08 -1.59
2025-11-28 4.97 5.10 4.97 5.03 34,025 +0.07 +1.41
2025-11-26 5.04 5.09 4.96 4.96 120,095 -0.08 -1.59
2025-11-25 4.93 5.10 4.90 5.04 93,094 +0.12 +2.44
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 5.15
On 2025-12-04		 4.82
On 2025-12-05		 -0.12 -2.39 5.15
On 2025-12-04		 4.82
On 2025-12-05		 -6.32 4.95
10D 5.16
On 2025-11-24		 4.82
On 2025-11-21		 0.10 2.08 5.16
On 2025-11-24		 4.82
On 2025-12-05		 -6.59 4.98
20D 5.50
On 2025-11-18		 4.31
On 2025-11-13		 0.02 0.41 5.35
On 2025-11-11		 4.31
On 2025-11-13		 -19.44 5.03
WTD 5.15
On 2025-12-04		 4.82
On 2025-12-05		 -0.12 -2.39 5.15
On 2025-12-04		 4.82
On 2025-12-05		 -6.32 4.95
MTD 5.15
On 2025-12-04		 4.82
On 2025-12-05		 -0.12 -2.39 5.15
On 2025-12-04		 4.82
On 2025-12-05		 -6.32 4.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

4.91 -0.11 -2.19 142,469