IZEA: IZEA Worldwide Inc.

As of Wednesday, October 29th, 2025

$ 5.24

+0.07 +1.35%

Open: 5.16
High: 5.37
Low: 5.16
Volume: 86,337
Previous Close on Tuesday, October 28th, 2025

$ 5.17

-0.10 -1.90%

Open: 5.28
High: 5.55
Low: 5.15
Volume: 211,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 5.16 5.37 5.16 5.24 86,337 +0.07 +1.35
2025-10-28 5.28 5.55 5.15 5.17 211,585 -0.10 -1.90
2025-10-27 5.48 5.60 5.21 5.27 174,506 -0.16 -2.95
2025-10-24 5.24 5.60 5.24 5.43 165,345 +0.19 +3.63
2025-10-23 5.20 5.37 5.15 5.24 200,043 +0.14 +2.75
2025-10-22 5.26 5.35 5.10 5.10 176,544 -0.17 -3.23
2025-10-21 5.45 5.45 5.22 5.27 134,971 -0.18 -3.30
2025-10-20 5.77 5.78 5.35 5.45 182,075 -0.15 -2.68
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 5.60
On 2025-10-24		 5.15
On 2025-10-23		 0.14 2.75 5.60
On 2025-10-24		 5.15
On 2025-10-28		 -8.04 5.27
10D 5.86
On 2025-10-16		 5.10
On 2025-10-22		 -0.46 -8.07 5.86
On 2025-10-16		 5.10
On 2025-10-22		 -12.95 5.31
20D 5.86
On 2025-10-16		 3.62
On 2025-10-02		 1.62 44.75 5.86
On 2025-10-16		 5.10
On 2025-10-22		 -12.95 4.87
WTD 5.60
On 2025-10-27		 5.15
On 2025-10-28		 -0.19 -3.50 5.60
On 2025-10-27		 5.15
On 2025-10-28		 -7.95 5.23
MTD 5.86
On 2025-10-16		 3.56
On 2025-10-01		 1.52 40.86 5.86
On 2025-10-16		 5.10
On 2025-10-22		 -12.95 4.81
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

5.24 +0.07 +1.35 86,337