Izea Inc Stock Price History
| IZEA Stock | USD 3.76 0.09 2.34% |
Below is the normalized historical share price chart for IZEA Inc extending back to June 07, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IZEA stands at 3.76, as last reported on the 28th of January, with the highest price reaching 3.93 and the lowest price hitting 3.70 during the day.
If you're considering investing in IZEA Stock, it is important to understand the factors that can impact its price. IZEA Inc holds Efficiency (Sharpe) Ratio of -0.15, which attests that the entity had a -0.15 % return per unit of return volatility over the last 3 months. IZEA Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out IZEA's Coefficient Of Variation of (749.59), market risk adjusted performance of (0.50), and Risk Adjusted Performance of (0.09) to validate the risk estimate we provide. At present, IZEA's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 75.1 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 8 M. . At present, IZEA's Price Book Value Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 0.91, whereas Price To Sales Ratio is forecasted to decline to 1.43. IZEA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 14th of June 2011 | 200 Day MA 3.7427 | 50 Day MA 4.639 | Beta 0.888 |
Sharpe Ratio = -0.1539
| High Returns | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | IZEA |
Based on monthly moving average IZEA is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IZEA by adding IZEA to a well-diversified portfolio.
Price Book 1.3357 | Enterprise Value Ebitda 1.1654 | Price Sales 1.8226 | Shares Float 12.9 M | Wall Street Target Price 6.75 |
IZEA Stock Price History Chart
There are several ways to analyze IZEA Stock price data. The simplest method is using a basic IZEA candlestick price chart, which shows IZEA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 11, 2025 | 5.3 |
| Lowest Price | January 28, 2026 | 3.76 |
IZEA January 28, 2026 Stock Price Synopsis
Various analyses of IZEA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IZEA Stock. It can be used to describe the percentage change in the price of IZEA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IZEA Stock.| IZEA Price Rate Of Daily Change | 0.98 | |
| IZEA Accumulation Distribution | 6,133 | |
| IZEA Price Daily Balance Of Power | (0.39) | |
| IZEA Price Action Indicator | (0.10) |
IZEA January 28, 2026 Stock Price Analysis
IZEA Stock Price History Data
The price series of IZEA for the period between Thu, Oct 30, 2025 and Wed, Jan 28, 2026 has a statistical range of 1.58 with a coefficient of variation of 8.68. Under current investment horizon, the daily prices are spread out with arithmetic mean of 4.74. The median price for the last 90 days is 4.89. The company completed 1:4 stock split on 16th of June 2023.| Open | High | Low | Close | Volume | ||
01/28/2026 | 3.86 | 3.93 | 3.70 | 3.76 | 104,796 | |
01/27/2026 | 3.90 | 3.95 | 3.85 | 3.85 | 47,260 | |
01/26/2026 | 3.95 | 4.01 | 3.88 | 3.89 | 56,763 | |
01/23/2026 | 3.94 | 3.99 | 3.90 | 3.94 | 43,770 | |
| 01/22/2026 | 3.92 | 4.06 | 3.91 | 3.94 | 73,187 | |
01/21/2026 | 4.04 | 4.06 | 3.86 | 3.92 | 91,780 | |
01/20/2026 | 4.11 | 4.15 | 3.97 | 4.04 | 68,498 | |
| 01/16/2026 | 4.23 | 4.26 | 4.11 | 4.19 | 41,657 | |
01/15/2026 | 4.18 | 4.25 | 4.07 | 4.18 | 50,001 | |
01/14/2026 | 4.17 | 4.26 | 4.10 | 4.21 | 84,070 | |
| 01/13/2026 | 4.20 | 4.36 | 4.05 | 4.19 | 131,112 | |
01/12/2026 | 4.42 | 4.47 | 4.21 | 4.21 | 86,772 | |
01/09/2026 | 4.40 | 4.46 | 4.34 | 4.39 | 40,011 | |
01/08/2026 | 4.38 | 4.38 | 4.30 | 4.37 | 44,813 | |
01/07/2026 | 4.44 | 4.49 | 4.35 | 4.38 | 36,034 | |
| 01/06/2026 | 4.61 | 4.61 | 4.37 | 4.40 | 99,164 | |
01/05/2026 | 4.61 | 4.68 | 4.55 | 4.60 | 39,631 | |
01/02/2026 | 4.41 | 4.74 | 4.41 | 4.57 | 71,518 | |
| 12/31/2025 | 4.40 | 4.41 | 4.30 | 4.38 | 46,201 | |
12/30/2025 | 4.44 | 4.50 | 4.35 | 4.36 | 71,378 | |
12/29/2025 | 4.45 | 4.55 | 4.35 | 4.44 | 59,512 | |
12/26/2025 | 4.45 | 4.56 | 4.44 | 4.49 | 49,190 | |
12/24/2025 | 4.44 | 4.50 | 4.41 | 4.45 | 22,198 | |
12/23/2025 | 4.53 | 4.60 | 4.44 | 4.44 | 53,472 | |
12/22/2025 | 4.64 | 4.74 | 4.56 | 4.56 | 55,295 | |
12/19/2025 | 4.68 | 4.75 | 4.61 | 4.62 | 60,003 | |
| 12/18/2025 | 4.70 | 4.80 | 4.65 | 4.74 | 34,457 | |
12/17/2025 | 4.77 | 4.80 | 4.65 | 4.70 | 50,796 | |
12/16/2025 | 4.86 | 4.93 | 4.73 | 4.75 | 38,463 | |
12/15/2025 | 4.86 | 4.87 | 4.72 | 4.79 | 68,929 | |
12/12/2025 | 5.04 | 5.04 | 4.87 | 4.88 | 52,264 | |
12/11/2025 | 4.93 | 5.08 | 4.87 | 5.01 | 100,543 | |
12/10/2025 | 5.00 | 5.01 | 4.86 | 4.93 | 57,385 | |
12/09/2025 | 4.98 | 5.07 | 4.95 | 5.02 | 48,710 | |
12/08/2025 | 4.91 | 5.05 | 4.86 | 4.98 | 53,525 | |
| 12/05/2025 | 5.00 | 5.06 | 4.82 | 4.91 | 142,469 | |
| 12/04/2025 | 4.97 | 5.15 | 4.94 | 5.02 | 70,093 | |
12/03/2025 | 4.84 | 5.02 | 4.84 | 5.01 | 42,987 | |
| 12/02/2025 | 4.95 | 5.00 | 4.84 | 4.84 | 80,248 | |
12/01/2025 | 5.01 | 5.13 | 4.95 | 4.95 | 50,679 | |
| 11/28/2025 | 4.97 | 5.10 | 4.97 | 5.03 | 34,029 | |
| 11/26/2025 | 5.04 | 5.09 | 4.96 | 4.96 | 120,096 | |
11/25/2025 | 4.93 | 5.10 | 4.90 | 5.04 | 93,099 | |
11/24/2025 | 5.13 | 5.16 | 4.83 | 4.92 | 288,325 | |
11/21/2025 | 4.85 | 5.15 | 4.82 | 5.12 | 215,304 | |
11/20/2025 | 5.12 | 5.34 | 4.78 | 4.81 | 107,158 | |
| 11/19/2025 | 5.24 | 5.47 | 5.02 | 5.03 | 158,243 | |
11/18/2025 | 4.98 | 5.50 | 4.98 | 5.25 | 218,630 | |
11/17/2025 | 5.12 | 5.21 | 4.85 | 5.02 | 274,061 | |
11/14/2025 | 4.77 | 5.29 | 4.77 | 5.22 | 321,670 | |
11/13/2025 | 4.64 | 5.10 | 4.31 | 4.89 | 627,192 | |
11/12/2025 | 5.23 | 5.25 | 4.70 | 4.97 | 253,900 | |
11/11/2025 | 5.12 | 5.35 | 5.06 | 5.30 | 125,142 | |
11/10/2025 | 5.19 | 5.29 | 5.00 | 5.09 | 124,605 | |
11/07/2025 | 4.88 | 5.23 | 4.80 | 5.14 | 133,094 | |
11/06/2025 | 4.91 | 5.06 | 4.83 | 4.89 | 79,095 | |
11/05/2025 | 4.79 | 5.09 | 4.72 | 4.95 | 146,277 | |
11/04/2025 | 5.00 | 5.13 | 4.75 | 4.79 | 242,669 | |
11/03/2025 | 5.15 | 5.29 | 5.09 | 5.21 | 43,099 | |
| 10/31/2025 | 5.13 | 5.27 | 5.03 | 5.15 | 112,576 | |
10/30/2025 | 5.18 | 5.30 | 5.05 | 5.05 | 102,878 |
About IZEA Stock history
IZEA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IZEA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in IZEA Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IZEA stock prices may prove useful in developing a viable investing in IZEA
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 15.4 M | 8 M | |
| Net Loss | -2.8 M | -3 M |
IZEA Quarterly Net Working Capital |
|
IZEA Stock Technical Analysis
IZEA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| All Next | Launch Module |
IZEA Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IZEA's price direction in advance. Along with the technical and fundamental analysis of IZEA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of IZEA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.09) | |||
| Jensen Alpha | (0.45) | |||
| Total Risk Alpha | (0.67) | |||
| Treynor Ratio | (0.51) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for IZEA Stock analysis
When running IZEA's price analysis, check to measure IZEA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy IZEA is operating at the current time. Most of IZEA's value examination focuses on studying past and present price action to predict the probability of IZEA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move IZEA's price. Additionally, you may evaluate how the addition of IZEA to your portfolios can decrease your overall portfolio volatility.
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities |