Zedge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	2.17	2.25	2.00	2.15	2.15	7.50%	72,880
Apr 22, 2025	2.09	2.15	1.97	2.00	2.00	-	16,889
Apr 21, 2025	2.10	2.15	2.00	2.00	2.00	-4.76%	31,150
Apr 17, 2025	2.11	2.26	2.08	2.10	2.10	-0.47%	20,179
Apr 16, 2025	2.16	2.25	2.11	2.11	2.11	0.96%	39,179
Apr 15, 2025	1.97	2.10	1.92	2.09	2.09	7.73%	16,404
Apr 14, 2025	1.98	1.98	1.89	1.94	1.94	1.57%	19,280
Apr 11, 2025	1.82	1.98	1.82	1.91	1.91	3.80%	28,210
Apr 10, 2025	1.98	2.06	1.81	1.84	1.84	-8.00%	24,946
Apr 9, 2025	1.81	2.02	1.80	2.00	2.00	8.11%	59,537
Apr 8, 2025	2.01	2.01	1.80	1.85	1.85	-5.61%	57,797
Apr 7, 2025	2.05	2.06	1.73	1.96	1.96	-10.09%	183,788
Apr 4, 2025	2.29	2.29	2.05	2.18	2.18	-6.03%	40,988
Apr 3, 2025	2.29	2.36	2.17	2.32	2.32	1.31%	24,370
Apr 2, 2025	2.25	2.40	2.25	2.29	2.29	0.44%	18,556
Apr 1, 2025	2.39	2.41	2.27	2.28	2.28	-2.15%	22,438
Mar 31, 2025	2.31	2.35	2.29	2.33	2.33	-0.85%	15,985
Mar 28, 2025	2.30	2.37	2.27	2.35	2.35	-1.67%	62,671
Mar 27, 2025	2.26	2.43	2.26	2.39	2.39	1.70%	18,389
Mar 26, 2025	2.43	2.46	2.33	2.35	2.35	-0.42%	36,425
Mar 25, 2025	2.36	2.49	2.35	2.36	2.36	-1.26%	11,742
Mar 24, 2025	2.29	2.45	2.26	2.39	2.39	1.70%	14,098
Mar 21, 2025	2.25	2.35	2.20	2.35	2.35	4.44%	23,105
Mar 20, 2025	2.18	2.30	2.16	2.25	2.25	-	14,782
Mar 19, 2025	2.26	2.27	2.18	2.25	2.25	1.35%	13,372
Mar 18, 2025	2.25	2.29	2.18	2.22	2.22	-1.33%	16,695
Mar 17, 2025	2.20	2.30	2.20	2.25	2.25	1.81%	36,261
Mar 14, 2025	2.11	2.30	2.10	2.21	2.21	5.24%	32,535
Mar 13, 2025	2.01	2.29	1.97	2.10	2.10	-1.87%	98,967
Mar 12, 2025	2.26	2.29	2.13	2.14	2.14	-5.31%	62,241
Mar 11, 2025	2.14	2.28	2.02	2.26	2.26	5.61%	54,512
Mar 10, 2025	2.19	2.33	2.11	2.14	2.14	-1.83%	27,053
Mar 7, 2025	2.26	2.33	2.18	2.18	2.18	-4.39%	27,090
Mar 6, 2025	2.28	2.28	2.25	2.28	2.28	-0.44%	20,311
Mar 5, 2025	2.35	2.37	2.23	2.29	2.29	-1.72%	51,237
Mar 4, 2025	2.39	2.41	2.30	2.33	2.33	-0.85%	17,315
Mar 3, 2025	2.43	2.52	2.28	2.35	2.35	-3.69%	42,544
Feb 28, 2025	2.55	2.72	2.30	2.44	2.44	-2.01%	40,608
Feb 27, 2025	2.57	2.60	2.36	2.49	2.49	-3.86%	95,230
Feb 26, 2025	2.60	2.71	2.52	2.59	2.59	0.78%	38,115
Feb 25, 2025	2.51	2.69	2.51	2.57	2.57	1.18%	29,411
Feb 24, 2025	2.65	2.69	2.54	2.54	2.54	-4.15%	98,642
Feb 21, 2025	2.70	2.87	2.62	2.65	2.65	-3.28%	51,183
Feb 20, 2025	2.76	2.79	2.70	2.74	2.74	-0.36%	33,143
Feb 19, 2025	2.65	2.76	2.65	2.75	2.75	1.10%	12,059
Feb 18, 2025	2.72	2.78	2.70	2.72	2.72	-3.20%	38,603
Feb 14, 2025	2.88	2.89	2.78	2.81	2.81	-0.71%	37,463
Feb 13, 2025	2.84	2.87	2.79	2.83	2.83	-0.70%	13,140
Feb 12, 2025	2.89	2.92	2.79	2.85	2.85	1.06%	42,038
Feb 11, 2025	2.85	2.86	2.79	2.82	2.82	-1.40%	61,550