Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.950
-0.010 (-0.34%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.88 | 2.97 | 2.83 | 2.95 | 2.95 | -0.34% | 105,343 |
| Mar 20, 2026 | 2.86 | 2.96 | 2.80 | 2.96 | 2.96 | 3.50% | 105,658 |
| Mar 19, 2026 | 2.81 | 2.90 | 2.80 | 2.86 | 2.86 | -2.39% | 29,997 |
| Mar 18, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | 2.93 | -3.30% | 146,936 |
| Mar 17, 2026 | 2.96 | 3.13 | 2.96 | 3.03 | 3.03 | 3.41% | 97,204 |
| Mar 16, 2026 | 2.71 | 2.99 | 2.71 | 2.93 | 2.93 | 10.15% | 198,132 |
| Mar 13, 2026 | 2.95 | 3.05 | 2.56 | 2.66 | 2.66 | -14.47% | 248,055 |
| Mar 12, 2026 | 3.02 | 3.19 | 3.01 | 3.11 | 3.11 | 0.97% | 48,590 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.03 | 3.08 | 3.08 | -6.10% | 48,703 |
| Mar 10, 2026 | 3.22 | 3.40 | 3.20 | 3.28 | 3.28 | 0.92% | 52,845 |
| Mar 9, 2026 | 3.04 | 3.29 | 3.04 | 3.25 | 3.25 | 4.84% | 50,915 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.00 | 3.10 | 3.10 | - | 25,819 |
| Mar 5, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.10 | - | 14,587 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.06 | 3.10 | 3.10 | 0.65% | 24,698 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.97 | 3.08 | 3.08 | 0.33% | 21,296 |
| Mar 2, 2026 | 3.14 | 3.21 | 2.96 | 3.07 | 3.07 | -6.69% | 130,851 |
| Feb 27, 2026 | 3.10 | 3.33 | 3.06 | 3.29 | 3.29 | 3.13% | 35,009 |
| Feb 26, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | 3.19 | 0.95% | 38,657 |
| Feb 25, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 1.61% | 18,842 |
| Feb 24, 2026 | 3.07 | 3.21 | 3.01 | 3.11 | 3.11 | 1.30% | 82,184 |
| Feb 23, 2026 | 3.20 | 3.35 | 3.04 | 3.07 | 3.07 | -5.25% | 62,823 |
| Feb 20, 2026 | 3.28 | 3.43 | 3.24 | 3.24 | 3.24 | -1.22% | 54,756 |
| Feb 19, 2026 | 3.27 | 3.40 | 3.18 | 3.28 | 3.28 | - | 72,877 |
| Feb 18, 2026 | 3.24 | 3.42 | 3.17 | 3.28 | 3.28 | 3.47% | 35,476 |
| Feb 17, 2026 | 3.07 | 3.24 | 3.06 | 3.17 | 3.17 | 2.59% | 30,835 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.02 | 3.09 | 3.09 | -3.74% | 41,495 |
| Feb 12, 2026 | 3.19 | 3.34 | 3.10 | 3.21 | 3.21 | 1.58% | 39,444 |
| Feb 11, 2026 | 3.27 | 3.27 | 3.09 | 3.16 | 3.16 | -3.07% | 19,283 |
| 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 |