Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.000
+0.130 (4.53%)
Apr 6, 2026, 4:00 PM EDT - Market closed
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 2.91 | 3.07 | 2.91 | 3.00 | 3.00 | 3.81% | 129,148 |
| Apr 2, 2026 | 2.87 | 2.94 | 2.84 | 2.89 | 2.87 | -1.37% | 25,767 |
| Apr 1, 2026 | 2.96 | 3.06 | 2.91 | 2.93 | 2.91 | - | 37,648 |
| Mar 31, 2026 | 2.81 | 2.96 | 2.77 | 2.93 | 2.91 | 6.16% | 24,849 |
| Mar 30, 2026 | 2.85 | 2.93 | 2.71 | 2.76 | 2.74 | -2.82% | 67,716 |
| Mar 27, 2026 | 2.93 | 2.93 | 2.76 | 2.84 | 2.82 | -3.40% | 51,888 |
| Mar 26, 2026 | 2.88 | 3.01 | 2.86 | 2.94 | 2.92 | -1.67% | 71,976 |
| Mar 25, 2026 | 3.10 | 3.23 | 2.94 | 2.99 | 2.97 | -2.29% | 76,053 |
| Mar 24, 2026 | 2.94 | 3.09 | 2.91 | 3.06 | 3.04 | 3.73% | 56,379 |
| Mar 23, 2026 | 2.88 | 2.97 | 2.83 | 2.95 | 2.93 | -0.34% | 105,343 |
| Mar 20, 2026 | 2.86 | 2.96 | 2.80 | 2.96 | 2.94 | 3.50% | 105,658 |
| Mar 19, 2026 | 2.81 | 2.90 | 2.80 | 2.86 | 2.84 | -2.39% | 29,997 |
| Mar 18, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | 2.91 | -3.30% | 147,037 |
| Mar 17, 2026 | 2.96 | 3.13 | 2.96 | 3.03 | 3.01 | 3.41% | 97,205 |
| Mar 16, 2026 | 2.71 | 2.99 | 2.71 | 2.93 | 2.91 | 10.15% | 198,132 |
| Mar 13, 2026 | 2.95 | 3.05 | 2.56 | 2.66 | 2.64 | -14.47% | 249,930 |
| Mar 12, 2026 | 3.02 | 3.19 | 3.01 | 3.11 | 3.09 | 0.97% | 58,702 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.03 | 3.08 | 3.06 | -6.10% | 48,703 |
| Mar 10, 2026 | 3.22 | 3.40 | 3.20 | 3.28 | 3.26 | 0.92% | 52,845 |
| Mar 9, 2026 | 3.04 | 3.29 | 3.04 | 3.25 | 3.23 | 4.84% | 51,990 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.00 | 3.10 | 3.08 | - | 25,819 |
| Mar 5, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.08 | - | 14,587 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.06 | 3.10 | 3.08 | 0.65% | 24,698 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.97 | 3.08 | 3.06 | 0.33% | 21,366 |
| Mar 2, 2026 | 3.14 | 3.21 | 2.96 | 3.07 | 3.05 | -6.69% | 130,851 |
| Feb 27, 2026 | 3.10 | 3.33 | 3.06 | 3.29 | 3.27 | 3.13% | 35,009 |
| Feb 26, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | 3.17 | 0.95% | 38,674 |
| Feb 25, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.14 | 1.61% | 18,842 |
| Feb 24, 2026 | 3.07 | 3.21 | 3.01 | 3.11 | 3.09 | 1.30% | 82,200 |
| Feb 23, 2026 | 3.20 | 3.35 | 3.04 | 3.07 | 3.05 | -5.25% | 62,823 |
| Feb 20, 2026 | 3.28 | 3.43 | 3.24 | 3.24 | 3.22 | -1.22% | 54,756 |
| Feb 19, 2026 | 3.27 | 3.40 | 3.18 | 3.28 | 3.26 | - | 72,877 |
| Feb 18, 2026 | 3.24 | 3.42 | 3.17 | 3.28 | 3.26 | 3.47% | 35,476 |
| Feb 17, 2026 | 3.07 | 3.24 | 3.06 | 3.17 | 3.15 | 2.59% | 30,835 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.02 | 3.09 | 3.07 | -3.74% | 41,495 |
| Feb 12, 2026 | 3.19 | 3.34 | 3.10 | 3.21 | 3.19 | 1.58% | 39,444 |
| Feb 11, 2026 | 3.27 | 3.27 | 3.09 | 3.16 | 3.14 | -3.07% | 19,283 |
| Feb 10, 2026 | 3.43 | 3.67 | 3.21 | 3.26 | 3.24 | -4.68% | 111,805 |
| Feb 9, 2026 | 3.13 | 3.49 | 3.11 | 3.42 | 3.40 | 10.68% | 138,311 |
| Feb 6, 2026 | 2.96 | 3.16 | 2.96 | 3.09 | 3.07 | 4.75% | 16,400 |
| Feb 5, 2026 | 2.95 | 3.12 | 2.92 | 2.95 | 2.93 | -1.01% | 57,669 |
| Feb 4, 2026 | 3.10 | 3.26 | 2.87 | 2.98 | 2.96 | -2.61% | 71,313 |
| Feb 3, 2026 | 3.45 | 3.45 | 3.01 | 3.06 | 3.04 | -11.82% | 85,516 |
| Feb 2, 2026 | 3.10 | 3.47 | 3.10 | 3.47 | 3.45 | 11.58% | 152,714 |
| Jan 30, 2026 | 3.16 | 3.25 | 3.07 | 3.11 | 3.09 | -2.51% | 78,169 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.09 | 3.19 | 3.15 | 0.63% | 33,025 |
| Jan 28, 2026 | 3.21 | 3.22 | 3.13 | 3.17 | 3.13 | -2.46% | 44,973 |
| Jan 27, 2026 | 3.34 | 3.36 | 3.19 | 3.25 | 3.21 | -2.99% | 41,135 |
| Jan 26, 2026 | 3.43 | 3.50 | 3.32 | 3.35 | 3.31 | -1.76% | 69,078 |
| Jan 23, 2026 | 3.46 | 3.51 | 3.39 | 3.41 | 3.37 | -2.85% | 38,256 |