Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.160
-0.100 (-3.07%)
Feb 11, 2026, 2:54 PM EST - Market open
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.27 | 3.27 | 3.14 | 3.16 | - | -3.07% | 11,210 |
| Feb 10, 2026 | 3.43 | 3.67 | 3.21 | 3.26 | 3.26 | -4.68% | 111,804 |
| Feb 9, 2026 | 3.13 | 3.49 | 3.11 | 3.42 | 3.42 | 10.68% | 138,004 |
| Feb 6, 2026 | 2.96 | 3.16 | 2.96 | 3.09 | 3.09 | 4.75% | 16,395 |
| Feb 5, 2026 | 2.95 | 3.12 | 2.92 | 2.95 | 2.95 | -1.01% | 57,668 |
| Feb 4, 2026 | 3.10 | 3.26 | 2.87 | 2.98 | 2.98 | -2.61% | 71,129 |
| Feb 3, 2026 | 3.45 | 3.45 | 3.01 | 3.06 | 3.06 | -11.82% | 85,496 |
| Feb 2, 2026 | 3.10 | 3.47 | 3.10 | 3.47 | 3.47 | 11.58% | 152,714 |
| Jan 30, 2026 | 3.16 | 3.25 | 3.07 | 3.11 | 3.11 | -2.51% | 78,169 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.09 | 3.19 | 3.17 | 0.63% | 33,023 |
| Jan 28, 2026 | 3.21 | 3.22 | 3.13 | 3.17 | 3.15 | -2.46% | 44,973 |
| Jan 27, 2026 | 3.34 | 3.36 | 3.19 | 3.25 | 3.23 | -2.99% | 41,135 |
| Jan 26, 2026 | 3.43 | 3.50 | 3.32 | 3.35 | 3.33 | -1.76% | 69,078 |
| Jan 23, 2026 | 3.46 | 3.51 | 3.39 | 3.41 | 3.39 | -2.85% | 38,256 |
| Jan 22, 2026 | 3.43 | 3.53 | 3.40 | 3.51 | 3.49 | 3.24% | 40,594 |
| Jan 21, 2026 | 3.25 | 3.49 | 3.25 | 3.40 | 3.38 | 5.26% | 89,622 |
| Jan 20, 2026 | 3.52 | 3.55 | 3.22 | 3.23 | 3.21 | -11.02% | 167,686 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.57 | 3.63 | 3.61 | -4.97% | 74,410 |
| Jan 15, 2026 | 3.85 | 3.91 | 3.78 | 3.82 | 3.80 | -0.78% | 98,810 |
| Jan 14, 2026 | 3.69 | 3.91 | 3.68 | 3.85 | 3.83 | 3.77% | 127,961 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.63 | 3.71 | 3.69 | -3.39% | 64,979 |
| Jan 12, 2026 | 3.70 | 3.89 | 3.62 | 3.84 | 3.82 | 3.78% | 123,694 |
| Jan 9, 2026 | 3.66 | 3.76 | 3.61 | 3.70 | 3.68 | 0.54% | 69,642 |
| Jan 8, 2026 | 3.63 | 3.75 | 3.60 | 3.68 | 3.66 | -0.81% | 38,432 |
| Jan 7, 2026 | 3.72 | 3.77 | 3.60 | 3.71 | 3.69 | -1.07% | 28,323 |
| Jan 6, 2026 | 3.77 | 3.82 | 3.68 | 3.75 | 3.73 | -1.57% | 100,195 |
| Jan 5, 2026 | 3.36 | 3.89 | 3.27 | 3.81 | 3.79 | 13.06% | 226,910 |
| Jan 2, 2026 | 3.20 | 3.44 | 3.17 | 3.37 | 3.35 | 2.74% | 90,053 |
| Dec 31, 2025 | 3.17 | 3.28 | 3.15 | 3.28 | 3.26 | 4.46% | 77,295 |
| Dec 30, 2025 | 3.25 | 3.36 | 3.10 | 3.14 | 3.12 | -6.27% | 133,352 |
| Dec 29, 2025 | 3.53 | 3.64 | 3.24 | 3.35 | 3.33 | -5.37% | 202,746 |
| Dec 26, 2025 | 3.52 | 3.62 | 3.41 | 3.54 | 3.52 | -1.12% | 70,645 |
| Dec 24, 2025 | 3.75 | 3.75 | 3.50 | 3.58 | 3.56 | -4.53% | 82,580 |
| Dec 23, 2025 | 3.65 | 3.83 | 3.56 | 3.75 | 3.73 | 2.46% | 235,281 |
| Dec 22, 2025 | 3.31 | 3.72 | 3.29 | 3.66 | 3.64 | 11.59% | 556,586 |
| Dec 19, 2025 | 3.07 | 3.36 | 3.02 | 3.28 | 3.26 | 7.89% | 321,024 |
| Dec 18, 2025 | 3.00 | 3.23 | 2.94 | 3.04 | 3.02 | 2.36% | 251,831 |
| Dec 17, 2025 | 2.78 | 3.11 | 2.78 | 2.97 | 2.96 | 4.95% | 398,178 |
| Dec 16, 2025 | 2.78 | 2.88 | 2.72 | 2.83 | 2.82 | -1.74% | 376,540 |
| Dec 15, 2025 | 3.02 | 3.20 | 2.81 | 2.88 | 2.87 | 3.60% | 1,432,220 |
| Dec 12, 2025 | 3.02 | 4.70 | 2.56 | 2.78 | 2.77 | 14.40% | 51,163,064 |
| Dec 11, 2025 | 2.66 | 2.69 | 2.35 | 2.43 | 2.42 | -5.81% | 58,210 |
| Dec 10, 2025 | 2.52 | 2.67 | 2.51 | 2.58 | 2.57 | 3.20% | 35,674 |
| Dec 9, 2025 | 2.61 | 2.65 | 2.50 | 2.50 | 2.49 | -4.58% | 17,444 |
| Dec 8, 2025 | 2.52 | 2.69 | 2.51 | 2.62 | 2.61 | 4.80% | 109,855 |
| Dec 5, 2025 | 2.35 | 2.55 | 2.30 | 2.50 | 2.49 | 6.38% | 37,690 |
| Dec 4, 2025 | 2.35 | 2.39 | 2.30 | 2.35 | 2.34 | - | 55,139 |
| Dec 3, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.34 | 3.52% | 20,091 |
| Dec 2, 2025 | 2.33 | 2.45 | 2.23 | 2.27 | 2.26 | -0.87% | 27,084 |
| Dec 1, 2025 | 2.31 | 2.47 | 2.27 | 2.29 | 2.28 | -0.87% | 16,262 |