Skip to main content
Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.650
-0.090 (-3.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zedge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.702.872.622.652.65-3.28%51,183
Feb 20, 20252.762.792.702.742.74-0.36%33,143
Feb 19, 20252.652.762.652.752.751.10%12,059
Feb 18, 20252.722.782.702.722.72-3.20%38,603
Feb 14, 20252.882.892.782.812.81-0.71%37,463
Feb 13, 20252.842.872.792.832.83-0.70%13,140
Feb 12, 20252.892.922.792.852.851.06%42,038
Feb 11, 20252.852.862.792.822.82-1.40%61,550
Feb 10, 20252.872.952.762.862.860.35%55,788
Feb 7, 20252.902.992.792.852.85-3.06%201,506
Feb 6, 20252.852.942.752.942.941.73%69,272
Feb 5, 20252.582.982.582.892.8910.73%247,318
Feb 4, 20252.502.622.502.612.610.38%26,321
Feb 3, 20252.632.752.602.602.60-4.06%21,998
Jan 31, 20252.702.802.692.712.710.74%42,473
Jan 30, 20252.612.722.592.692.691.51%24,808
Jan 29, 20252.682.732.602.652.65-0.75%21,617
Jan 28, 20252.622.702.572.672.670.38%36,103
Jan 27, 20252.592.742.592.662.66-2.21%47,164
Jan 24, 20252.902.972.722.722.72-7.17%86,541
Jan 23, 20253.073.072.862.932.930.69%88,392
Jan 22, 20252.673.112.672.912.915.82%406,392
Jan 21, 20252.692.802.602.752.752.23%45,837
Jan 17, 20252.712.802.692.692.69-3.24%37,287
Jan 16, 20252.832.832.702.782.78-1.07%21,009
Jan 15, 20252.622.812.602.812.8110.20%46,599
Jan 14, 20252.572.632.502.552.552.41%69,811
Jan 13, 20252.422.642.422.492.49-0.40%25,065
Jan 10, 20252.502.592.442.502.50-1.96%47,125
Jan 8, 20252.622.652.512.552.55-1.92%62,609
Jan 7, 20252.612.732.572.602.60-0.38%48,448
Jan 6, 20252.702.742.572.612.61-0.76%119,904
Jan 3, 20252.632.722.622.632.63-2.95%102,462
Jan 2, 20252.812.822.642.712.710.74%105,897
Dec 31, 20242.812.922.602.692.69-4.27%173,070
Dec 30, 20243.063.122.812.812.81-9.65%228,455
Dec 27, 20242.843.242.823.113.1111.07%321,246
Dec 26, 20242.982.982.682.802.805.26%280,431
Dec 24, 20242.983.052.512.662.66-15.56%361,407
Dec 23, 20242.293.422.283.153.1533.47%1,744,564
Dec 20, 20242.122.392.102.362.369.77%95,693
Dec 19, 20242.112.362.062.152.1510.82%96,248
Dec 18, 20242.192.211.931.941.94-13.78%232,375
Dec 17, 20242.352.392.142.252.25-2.17%107,298
Dec 16, 20242.582.672.062.302.30-15.75%469,598
Dec 13, 20242.622.742.612.732.73-1.09%41,809
Dec 12, 20242.782.782.672.762.76-1.08%12,198
Dec 11, 20242.702.802.672.792.795.28%22,978
Dec 10, 20242.672.792.652.652.65-3.99%23,382
Dec 9, 20242.752.832.712.762.760.73%24,013
Dec 6, 20242.752.812.702.742.74-1.08%23,950
Dec 5, 20242.802.822.672.772.77-1.07%34,797
Dec 4, 20242.732.852.732.802.802.56%65,162
Dec 3, 20242.652.792.652.732.734.20%63,338
Dec 2, 20242.682.752.612.622.62-2.24%105,728
Nov 29, 20242.712.762.682.682.68-1.11%16,806
Nov 27, 20242.702.732.642.712.712.26%12,841
Nov 26, 20242.622.702.602.652.650.38%23,617
Nov 25, 20242.582.742.552.642.642.33%54,048
Nov 22, 20242.582.702.562.582.581.18%51,960
Nov 21, 20242.672.812.552.552.55-5.80%88,882
Nov 20, 20242.662.862.632.712.712.15%14,917
Nov 19, 20242.602.822.602.652.651.53%84,795
Nov 18, 20242.712.712.552.612.61-5.09%54,842
Nov 15, 20242.752.812.652.752.75-1.08%15,937
Nov 14, 20242.842.862.662.782.78-0.71%37,426
Nov 13, 20242.852.892.772.802.80-1.41%11,512
Nov 12, 20242.802.932.802.842.841.07%20,977
Nov 11, 20242.742.932.692.812.811.44%107,384
Nov 8, 20242.672.842.652.772.774.53%60,057
Nov 7, 20242.732.782.652.652.65-5.02%61,742
Nov 6, 20242.982.992.672.792.79-0.71%61,768
Nov 5, 20242.732.852.642.812.812.93%52,728
Nov 4, 20242.912.942.622.732.73-5.54%216,043
Nov 1, 20243.103.102.872.892.89-6.17%66,236
Oct 31, 20242.933.112.823.083.083.01%69,462
Oct 30, 20242.833.152.712.992.992.75%143,024
Oct 29, 20242.923.132.792.912.91-4.90%74,594
Oct 28, 20243.083.132.983.063.06-0.65%59,637
Oct 25, 20242.923.152.923.083.085.12%15,162
Oct 24, 20243.103.132.852.932.93-3.62%24,563
Oct 23, 20243.143.173.043.043.040.66%25,717
Oct 22, 20243.133.173.023.023.02-3.51%33,694
Oct 21, 20243.093.152.693.133.132.62%63,657
Oct 18, 20243.403.403.013.053.05-11.59%87,446
Oct 17, 20243.403.483.303.453.451.47%9,402
Oct 16, 20243.413.433.333.403.401.19%16,595
Oct 15, 20243.353.513.343.363.361.82%36,889
Oct 14, 20243.603.603.303.303.30-7.04%42,460
Oct 11, 20243.493.733.483.553.551.72%11,254
Oct 10, 20243.593.643.493.493.49-4.38%35,580
Oct 9, 20243.613.683.523.653.652.82%46,336
Oct 8, 20243.593.633.523.553.55-0.56%17,980
Oct 7, 20243.603.713.563.573.57-2.72%13,708
Oct 4, 20243.643.723.553.673.671.10%20,517
Oct 3, 20243.673.753.603.633.63-1.89%23,487
Oct 2, 20243.653.703.523.703.701.65%17,785
Oct 1, 20243.643.653.343.643.64-1.62%45,141
Sep 30, 20243.523.713.403.703.708.19%110,083
Sep 27, 20243.323.533.313.423.423.64%89,514