Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.990
+0.020 (0.67%)
At close: Jul 17, 2026, 4:00 PM EDT
3.050
+0.060 (2.01%)
Pre-market: Jul 20, 2026, 8:06 AM EDT
Zedge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.96 | 3.07 | 2.96 | 2.99 | 2.99 | 0.67% | 35,100 |
| Jul 16, 2026 | 3.15 | 3.18 | 2.97 | 2.97 | 2.97 | -4.81% | 135,164 |
| Jul 15, 2026 | 3.05 | 3.19 | 3.03 | 3.12 | 3.12 | 2.97% | 85,041 |
| Jul 14, 2026 | 3.15 | 3.21 | 3.03 | 3.03 | 3.03 | -3.50% | 74,601 |
| Jul 13, 2026 | 3.15 | 3.30 | 3.10 | 3.14 | 3.14 | 1.29% | 122,116 |
| Jul 10, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 3.33% | 60,126 |
| Jul 9, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | - | 96,808 |
| Jul 8, 2026 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -0.33% | 27,008 |
| Jul 7, 2026 | 3.12 | 3.16 | 3.01 | 3.01 | 3.01 | -3.22% | 51,776 |
| Jul 6, 2026 | 3.17 | 3.25 | 3.10 | 3.11 | 3.11 | -1.58% | 72,052 |
| Jul 2, 2026 | 3.27 | 3.30 | 3.16 | 3.16 | 3.16 | -3.66% | 20,502 |
| Jul 1, 2026 | 3.12 | 3.34 | 3.12 | 3.28 | 3.28 | 5.81% | 158,403 |
| Jun 30, 2026 | 3.10 | 3.22 | 3.10 | 3.10 | 3.10 | -0.64% | 121,964 |
| Jun 29, 2026 | 2.98 | 3.15 | 2.96 | 3.12 | 3.12 | 1.63% | 74,347 |
| Jun 26, 2026 | 3.06 | 3.10 | 2.99 | 3.07 | 3.07 | 1.99% | 93,724 |
| Jun 25, 2026 | 3.03 | 3.08 | 2.98 | 3.01 | 3.01 | -0.66% | 92,366 |
| Jun 24, 2026 | 3.09 | 3.10 | 3.01 | 3.03 | 3.03 | -1.94% | 55,074 |
| Jun 23, 2026 | 2.98 | 3.17 | 2.98 | 3.09 | 3.09 | 3.00% | 114,777 |
| Jun 22, 2026 | 3.00 | 3.15 | 2.98 | 3.00 | 3.00 | 1.01% | 281,119 |
| Jun 18, 2026 | 3.07 | 3.07 | 2.98 | 2.99 | 2.97 | -1.32% | 153,122 |
| Jun 17, 2026 | 3.04 | 3.12 | 2.95 | 3.03 | 3.01 | 0.66% | 118,934 |
| Jun 16, 2026 | 3.28 | 3.44 | 3.01 | 3.01 | 2.99 | -7.38% | 366,057 |
| Jun 15, 2026 | 4.14 | 4.31 | 3.25 | 3.25 | 3.23 | -21.87% | 566,575 |
| Jun 12, 2026 | 3.31 | 4.20 | 3.27 | 4.16 | 4.13 | 25.68% | 1,140,543 |
| Jun 11, 2026 | 3.12 | 3.42 | 3.12 | 3.31 | 3.29 | 6.09% | 1,914,454 |
| Jun 10, 2026 | 3.10 | 3.22 | 3.10 | 3.12 | 3.10 | -0.64% | 25,413 |
| Jun 9, 2026 | 3.17 | 3.29 | 3.07 | 3.14 | 3.12 | 0.32% | 160,570 |
| Jun 8, 2026 | 3.14 | 3.23 | 3.11 | 3.13 | 3.11 | -1.26% | 39,546 |
| Jun 5, 2026 | 3.21 | 3.22 | 3.11 | 3.17 | 3.15 | -1.86% | 22,036 |
| Jun 4, 2026 | 3.19 | 3.28 | 3.16 | 3.23 | 3.21 | 2.87% | 23,315 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.11 | 3.14 | 3.12 | -3.98% | 29,346 |
| Jun 2, 2026 | 3.24 | 3.27 | 3.18 | 3.27 | 3.25 | 0.93% | 39,380 |
| Jun 1, 2026 | 2.97 | 3.24 | 2.92 | 3.24 | 3.22 | 9.09% | 126,022 |
| May 29, 2026 | 3.03 | 3.20 | 2.86 | 2.97 | 2.95 | -1.33% | 192,424 |
| May 28, 2026 | 2.91 | 3.03 | 2.88 | 3.01 | 2.99 | 4.88% | 63,659 |
| May 27, 2026 | 2.89 | 3.00 | 2.80 | 2.87 | 2.85 | -0.69% | 63,864 |
| May 26, 2026 | 2.93 | 2.96 | 2.88 | 2.89 | 2.87 | -1.37% | 51,471 |
| May 22, 2026 | 2.97 | 2.99 | 2.82 | 2.93 | 2.91 | -2.33% | 94,403 |
| May 21, 2026 | 2.98 | 3.00 | 2.92 | 3.00 | 2.98 | -0.99% | 6,694 |
| May 20, 2026 | 3.05 | 3.05 | 2.91 | 3.03 | 3.01 | 1.00% | 22,689 |
| May 19, 2026 | 2.98 | 3.10 | 2.95 | 3.00 | 2.98 | 1.01% | 67,188 |
| May 18, 2026 | 2.90 | 3.06 | 2.85 | 2.97 | 2.95 | 4.21% | 103,899 |
| May 15, 2026 | 2.64 | 2.89 | 2.57 | 2.85 | 2.83 | 7.95% | 107,874 |
| May 14, 2026 | 2.82 | 2.82 | 2.62 | 2.64 | 2.62 | -5.71% | 67,159 |
| May 13, 2026 | 2.94 | 3.00 | 2.80 | 2.80 | 2.78 | -6.35% | 55,829 |
| May 12, 2026 | 3.02 | 3.04 | 2.87 | 2.99 | 2.97 | -2.29% | 38,703 |
| May 11, 2026 | 3.22 | 3.30 | 2.93 | 3.06 | 3.04 | -3.77% | 100,419 |
| May 8, 2026 | 3.21 | 3.25 | 3.10 | 3.18 | 3.16 | -0.93% | 48,543 |
| May 7, 2026 | 3.27 | 3.50 | 3.14 | 3.21 | 3.19 | 0.31% | 40,748 |
| May 6, 2026 | 3.37 | 3.38 | 3.20 | 3.20 | 3.18 | -3.61% | 38,612 |