Zedge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.30	2.37	2.27	2.35	2.35	-1.67%	62,650
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
Feb 10, 2025	2.87	2.95	2.76	2.86	2.86	0.35%	55,788
Feb 7, 2025	2.90	2.99	2.79	2.85	2.85	-3.06%	201,506
Feb 6, 2025	2.85	2.94	2.75	2.94	2.94	1.73%	69,272
Feb 5, 2025	2.58	2.98	2.58	2.89	2.89	10.73%	247,318
Feb 4, 2025	2.50	2.62	2.50	2.61	2.61	0.38%	26,321
Feb 3, 2025	2.63	2.75	2.60	2.60	2.60	-4.06%	21,998
Jan 31, 2025	2.70	2.80	2.69	2.71	2.71	0.74%	42,473
Jan 30, 2025	2.61	2.72	2.59	2.69	2.69	1.51%	24,808
Jan 29, 2025	2.68	2.73	2.60	2.65	2.65	-0.75%	21,617
Jan 28, 2025	2.62	2.70	2.57	2.67	2.67	0.38%	36,103
Jan 27, 2025	2.59	2.74	2.59	2.66	2.66	-2.21%	47,164
Jan 24, 2025	2.90	2.97	2.72	2.72	2.72	-7.17%	86,541
Jan 23, 2025	3.07	3.07	2.86	2.93	2.93	0.69%	88,392
Jan 22, 2025	2.67	3.11	2.67	2.91	2.91	5.82%	406,392
Jan 21, 2025	2.69	2.80	2.60	2.75	2.75	2.23%	45,837
Jan 17, 2025	2.71	2.80	2.69	2.69	2.69	-3.24%	37,287
Jan 16, 2025	2.83	2.83	2.70	2.78	2.78	-1.07%	21,009