The highest closing price for IZEA (IZEA) last month was $4.29, on August 21. It was up 2.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $4.10 | $4.10 | $3.71 | $3.78 | 162,174 |
August 28 2025 | $4.19 | $4.24 | $3.97 | $4.14 | 56,505 |
August 27 2025 | $4.10 | $4.23 | $4.01 | $4.18 | 54,942 |
August 26 2025 | $4.14 | $4.17 | $4.10 | $4.14 | 26,670 |
August 25 2025 | $4.23 | $4.23 | $4.11 | $4.17 | 49,657 |
August 22 2025 | $4.32 | $4.34 | $4.11 | $4.22 | 97,725 |
August 21 2025 | $4.21 | $4.38 | $4.12 | $4.29 | 86,904 |
August 20 2025 | $4.13 | $4.23 | $4.04 | $4.20 | 52,645 |
August 19 2025 | $4.39 | $4.39 | $4.14 | $4.22 | 130,675 |
August 18 2025 | $4.18 | $4.35 | $4.18 | $4.28 | 171,966 |
August 15 2025 | $3.94 | $4.25 | $3.73 | $4.20 | 218,442 |
August 14 2025 | $3.66 | $3.95 | $3.53 | $3.95 | 115,352 |
August 13 2025 | $3.88 | $3.88 | $3.50 | $3.62 | 180,241 |
August 12 2025 | $3.73 | $3.92 | $3.66 | $3.86 | 119,553 |
August 11 2025 | $3.74 | $3.87 | $3.58 | $3.73 | 62,912 |
August 08 2025 | $3.81 | $3.91 | $3.72 | $3.76 | 40,335 |
August 07 2025 | $3.55 | $3.88 | $3.55 | $3.85 | 53,270 |
August 06 2025 | $3.66 | $3.66 | $3.50 | $3.60 | 58,629 |
August 05 2025 | $3.98 | $4.02 | $3.67 | $3.69 | 47,115 |
August 04 2025 | $3.62 | $4.02 | $3.62 | $3.97 | 78,133 |
August 01 2025 | $3.70 | $3.79 | $3.55 | $3.71 | 55,599 |
Daily pricing data for IZEA dates back to 6/7/2011, and may be incomplete.
