Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.080
+0.020 (0.65%)
Sep 12, 2025, 9:30 AM EDT - Market open

Zedge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252.993.122.913.063.064.08%29,931
Sep 10, 20253.083.162.942.942.94-2.97%29,998
Sep 9, 20253.003.193.003.033.033.41%55,615
Sep 8, 20253.043.252.872.932.93-3.62%95,704
Sep 5, 20253.053.133.033.043.042.01%35,132
Sep 4, 20253.083.082.952.982.98-2.61%25,360
Sep 3, 20253.053.143.053.063.060.99%27,257
Sep 2, 20253.043.093.023.033.03-0.33%33,996
Aug 29, 20253.103.193.043.043.04-1.94%60,985
Aug 28, 20253.013.143.003.103.101.31%66,650
Aug 27, 20253.013.173.013.063.061.32%46,046
Aug 26, 20253.073.113.013.023.02-0.98%37,316
Aug 25, 20253.123.153.053.053.05-4.39%26,884
Aug 22, 20253.153.243.033.193.195.28%21,688
Aug 21, 20253.033.132.953.033.03-28,328
Aug 20, 20253.153.213.003.033.03-3.19%30,358
Aug 19, 20253.123.303.113.133.133.99%30,543
Aug 18, 20253.373.423.013.013.01-10.68%62,832
Aug 15, 20253.433.503.323.373.37-1.75%36,057
Aug 14, 20253.403.503.373.433.431.48%11,550
Aug 13, 20253.533.553.383.383.38-4.25%27,375
Aug 12, 20253.503.653.473.533.532.32%22,553
Aug 11, 20253.333.543.333.453.453.60%35,143
Aug 8, 20253.453.573.313.333.33-3.48%60,300
Aug 7, 20253.483.543.413.453.45-0.58%37,535
Aug 6, 20253.763.943.463.473.47-8.20%65,587
Aug 5, 20253.703.923.703.783.783.56%26,898
Aug 4, 20253.733.843.653.653.65-5.19%68,432
Aug 1, 20254.054.133.793.853.85-4.23%36,567
Jul 31, 20254.114.244.014.024.02-1.95%44,501
Jul 30, 20254.154.254.024.104.10-2.15%38,062
Jul 29, 20254.224.444.164.194.19-3.01%26,183
Jul 28, 20254.304.464.184.324.321.65%71,654
Jul 25, 20254.624.834.184.254.25-8.99%88,476
Jul 24, 20254.804.844.604.674.67-1.68%48,916
Jul 23, 20254.774.844.704.754.750.85%48,235
Jul 22, 20254.704.894.704.714.710.21%79,679
Jul 21, 20254.484.784.354.704.705.86%204,710
Jul 18, 20254.434.494.334.444.441.60%35,722
Jul 17, 20254.304.494.304.374.370.46%84,266
Jul 16, 20254.304.484.154.354.351.87%89,810
Jul 15, 20254.104.454.094.274.270.71%210,212
Jul 14, 20253.794.353.794.244.2411.58%225,001
Jul 11, 20253.943.993.703.803.80-4.28%159,494
Jul 10, 20254.054.053.903.973.97-2.93%44,881
Jul 9, 20254.004.174.004.094.091.74%33,369
Jul 8, 20254.124.184.004.024.02-3.37%39,778
Jul 7, 20253.954.303.954.164.165.85%252,482
Jul 3, 20253.974.003.933.933.93-2.24%32,495
Jul 2, 20253.924.113.884.024.022.55%106,756