| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $3.78 | $4.02 | $3.40 | $3.55 | 1,268,853 |
August 2025 | $3.70 | $4.39 | $3.50 | $3.78 | 1,919,444 |
July 2025 | $2.52 | $4.20 | $2.51 | $3.73 | 2,302,168 |
June 2025 | $2.90 | $2.99 | $2.50 | $2.55 | 861,600 |
May 2025 | $2.05 | $3.15 | $1.79 | $2.88 | 2,314,458 |
April 2025 | $2.08 | $2.17 | $1.68 | $2.07 | 566,614 |
March 2025 | $2.38 | $2.57 | $1.91 | $2.10 | 588,590 |
February 2025 | $2.48 | $2.75 | $2.34 | $2.41 | 641,521 |
January 2025 | $2.69 | $2.78 | $2.23 | $2.50 | 530,609 |
December 2024 | $2.78 | $2.90 | $2.28 | $2.75 | 847,701 |
November 2024 | $2.70 | $2.98 | $2.51 | $2.86 | 754,847 |
October 2024 | $2.68 | $2.95 | $2.41 | $2.84 | 549,817 |
September 2024 | $2.17 | $2.79 | $2.07 | $2.75 | 816,327 |
August 2024 | $2.27 | $2.43 | $1.96 | $2.21 | 481,222 |
July 2024 | $2.36 | $2.66 | $2.11 | $2.30 | 638,493 |
June 2024 | $2.40 | $2.60 | $1.95 | $2.35 | 645,983 |
May 2024 | $2.75 | $3.60 | $2.19 | $2.40 | 2,896,105 |
April 2024 | $2.30 | $3.00 | $2.18 | $2.78 | 1,218,959 |
March 2024 | $2.00 | $2.49 | $1.83 | $2.31 | 1,428,753 |
February 2024 | $2.04 | $2.10 | $1.88 | $2.00 | 881,044 |
January 2024 | $2.00 | $2.14 | $1.90 | $2.01 | 823,144 |
December 2023 | $2.40 | $2.50 | $1.99 | $2.01 | 960,338 |
November 2023 | $2.14 | $2.47 | $2.05 | $2.40 | 618,208 |
October 2023 | $2.20 | $2.50 | $2.06 | $2.16 | 533,573 |
September 2023 | $2.35 | $2.36 | $1.86 | $2.18 | 525,686 |
Daily pricing data for IZEA dates back to 6/7/2011, and may be incomplete.
