Zedge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	3.25	3.35	3.25	3.33	-	3.10%	18,043
Jan 20, 2026	3.52	3.55	3.22	3.23	3.23	-11.02%	167,564
Jan 16, 2026	3.80	3.80	3.57	3.63	3.63	-4.97%	74,410
Jan 15, 2026	3.85	3.91	3.78	3.82	3.82	-0.78%	98,550
Jan 14, 2026	3.69	3.91	3.68	3.85	3.85	3.77%	127,895
Jan 13, 2026	3.84	3.84	3.63	3.71	3.71	-3.39%	64,979
Jan 12, 2026	3.70	3.89	3.62	3.84	3.84	3.78%	123,584
Jan 9, 2026	3.66	3.76	3.61	3.70	3.70	0.54%	69,642
Jan 8, 2026	3.63	3.75	3.60	3.68	3.68	-0.81%	38,431
Jan 7, 2026	3.72	3.77	3.60	3.71	3.71	-1.07%	28,323
Jan 6, 2026	3.77	3.82	3.68	3.75	3.75	-1.57%	100,191
Jan 5, 2026	3.36	3.89	3.27	3.81	3.81	13.06%	226,910
Jan 2, 2026	3.20	3.44	3.17	3.37	3.37	2.74%	90,053
Dec 31, 2025	3.17	3.28	3.15	3.28	3.28	4.46%	77,295
Dec 30, 2025	3.25	3.36	3.10	3.14	3.14	-6.27%	133,352
Dec 29, 2025	3.53	3.64	3.24	3.35	3.35	-5.37%	202,746
Dec 26, 2025	3.52	3.62	3.41	3.54	3.54	-1.12%	70,645
Dec 24, 2025	3.75	3.75	3.50	3.58	3.58	-4.53%	82,580
Dec 23, 2025	3.65	3.83	3.56	3.75	3.75	2.46%	235,281
Dec 22, 2025	3.31	3.72	3.29	3.66	3.66	11.59%	556,586
Dec 19, 2025	3.07	3.36	3.02	3.28	3.28	7.89%	321,024
Dec 18, 2025	3.00	3.23	2.94	3.04	3.04	2.36%	251,831
Dec 17, 2025	2.78	3.11	2.78	2.97	2.97	4.95%	398,178
Dec 16, 2025	2.78	2.88	2.72	2.83	2.83	-1.74%	376,540
Dec 15, 2025	3.02	3.20	2.81	2.88	2.88	3.60%	1,432,220
Dec 12, 2025	3.02	4.70	2.56	2.78	2.78	14.40%	51,163,064
Dec 11, 2025	2.66	2.69	2.35	2.43	2.43	-5.81%	58,210
Dec 10, 2025	2.52	2.67	2.51	2.58	2.58	3.20%	35,674
Dec 9, 2025	2.61	2.65	2.50	2.50	2.50	-4.58%	17,444
Dec 8, 2025	2.52	2.69	2.51	2.62	2.62	4.80%	109,855
Dec 5, 2025	2.35	2.55	2.30	2.50	2.50	6.38%	37,690
Dec 4, 2025	2.35	2.39	2.30	2.35	2.35	-	55,139
Dec 3, 2025	2.25	2.35	2.25	2.35	2.35	3.52%	20,091
Dec 2, 2025	2.33	2.45	2.23	2.27	2.27	-0.87%	27,084
Dec 1, 2025	2.31	2.47	2.27	2.29	2.29	-0.87%	16,262
Nov 28, 2025	2.39	2.44	2.31	2.31	2.31	-2.53%	4,063
Nov 26, 2025	2.37	2.49	2.32	2.37	2.37	0.42%	97,776
Nov 25, 2025	2.44	2.44	2.33	2.36	2.36	2.39%	13,049
Nov 24, 2025	2.43	2.72	2.31	2.31	2.31	-4.75%	99,865
Nov 21, 2025	2.33	2.65	2.31	2.42	2.42	2.54%	112,728
Nov 20, 2025	2.48	2.52	2.35	2.36	2.36	-3.28%	59,450
Nov 19, 2025	2.55	2.55	2.44	2.44	2.44	-5.43%	62,586
Nov 18, 2025	2.52	2.60	2.43	2.58	2.58	4.03%	43,596
Nov 17, 2025	2.70	2.70	2.46	2.48	2.48	-8.49%	46,467
Nov 14, 2025	2.75	2.79	2.63	2.71	2.71	-4.91%	99,060
Nov 13, 2025	2.81	2.90	2.79	2.85	2.85	-	47,102
Nov 12, 2025	2.74	2.90	2.74	2.85	2.85	3.64%	75,364
Nov 11, 2025	2.76	2.79	2.60	2.75	2.75	-2.48%	90,043
Nov 10, 2025	2.84	2.84	2.75	2.82	2.82	0.36%	11,894
Nov 7, 2025	2.68	2.88	2.62	2.81	2.81	-1.47%	131,928