Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.420
+0.060 (2.54%)
Nov 21, 2025, 4:00 PM EST - Market closed
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 2.75 | 2.89 | 2.74 | 2.85 | 2.85 | 3.71% | 116,802 |
| Nov 5, 2025 | 2.56 | 2.80 | 2.52 | 2.75 | 2.75 | 7.42% | 192,228 |
| Nov 4, 2025 | 2.45 | 2.61 | 2.45 | 2.56 | 2.56 | 1.99% | 86,742 |
| Nov 3, 2025 | 2.49 | 2.59 | 2.21 | 2.51 | 2.51 | -0.40% | 285,356 |
| Oct 31, 2025 | 2.51 | 2.57 | 2.42 | 2.52 | 2.52 | 0.80% | 162,100 |
| Oct 30, 2025 | 2.64 | 2.70 | 2.38 | 2.50 | 2.50 | -5.30% | 154,929 |
| Oct 29, 2025 | 2.95 | 3.10 | 2.51 | 2.64 | 2.64 | -8.01% | 248,314 |
| Oct 28, 2025 | 3.34 | 3.52 | 2.87 | 2.87 | 2.87 | -24.27% | 305,165 |
| Oct 27, 2025 | 3.59 | 3.85 | 3.59 | 3.79 | 3.79 | 5.57% | 98,363 |
| Oct 24, 2025 | 3.45 | 3.72 | 3.43 | 3.59 | 3.59 | 6.53% | 89,094 |
| Oct 23, 2025 | 3.30 | 3.45 | 3.30 | 3.37 | 3.35 | 3.53% | 35,975 |
| Oct 22, 2025 | 3.35 | 3.47 | 3.17 | 3.26 | 3.24 | -3.41% | 47,174 |
| Oct 21, 2025 | 3.28 | 3.43 | 3.28 | 3.37 | 3.35 | 3.69% | 14,376 |
| Oct 20, 2025 | 3.10 | 3.33 | 3.10 | 3.25 | 3.23 | 4.84% | 74,024 |
| Oct 17, 2025 | 3.16 | 3.21 | 3.10 | 3.10 | 3.09 | -2.21% | 15,772 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.17 | 3.17 | 3.15 | -3.65% | 13,485 |
| Oct 15, 2025 | 3.26 | 3.35 | 3.24 | 3.29 | 3.27 | 0.92% | 41,723 |
| Oct 14, 2025 | 3.19 | 3.34 | 3.19 | 3.26 | 3.24 | -0.31% | 24,543 |
| Oct 13, 2025 | 3.21 | 3.35 | 3.18 | 3.27 | 3.25 | 4.14% | 47,280 |
| Oct 10, 2025 | 3.29 | 3.35 | 3.11 | 3.14 | 3.13 | -3.68% | 30,487 |
| Oct 9, 2025 | 3.23 | 3.38 | 3.22 | 3.26 | 3.24 | 2.19% | 97,424 |
| Oct 8, 2025 | 3.21 | 3.29 | 3.12 | 3.19 | 3.17 | -0.62% | 72,348 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.05 | 3.21 | 3.19 | - | 81,670 |
| Oct 6, 2025 | 3.05 | 3.46 | 3.04 | 3.21 | 3.19 | 6.29% | 119,518 |
| Oct 3, 2025 | 2.97 | 3.05 | 2.92 | 3.02 | 3.01 | 2.37% | 60,304 |
| Oct 2, 2025 | 2.92 | 3.03 | 2.92 | 2.95 | 2.94 | 0.68% | 19,209 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.90 | 2.93 | 2.92 | 0.69% | 24,777 |
| Sep 30, 2025 | 2.97 | 3.02 | 2.90 | 2.91 | 2.90 | -1.36% | 20,116 |
| Sep 29, 2025 | 3.01 | 3.06 | 2.95 | 2.95 | 2.94 | -1.34% | 22,105 |
| Sep 26, 2025 | 3.06 | 3.09 | 2.99 | 2.99 | 2.98 | -1.32% | 11,394 |
| Sep 25, 2025 | 3.04 | 3.15 | 3.02 | 3.03 | 3.02 | -1.94% | 22,090 |
| Sep 24, 2025 | 3.09 | 3.12 | 3.04 | 3.09 | 3.08 | 1.64% | 32,464 |
| Sep 23, 2025 | 3.12 | 3.18 | 3.01 | 3.04 | 3.03 | -2.88% | 16,495 |
| Sep 22, 2025 | 2.99 | 3.19 | 2.99 | 3.13 | 3.12 | 4.68% | 57,145 |
| Sep 19, 2025 | 3.02 | 3.15 | 2.93 | 2.99 | 2.98 | -6.85% | 88,333 |
| Sep 18, 2025 | 3.24 | 3.29 | 3.20 | 3.21 | 3.19 | -0.31% | 32,350 |
| Sep 17, 2025 | 3.22 | 3.33 | 3.22 | 3.22 | 3.20 | 0.31% | 25,634 |
| Sep 16, 2025 | 3.27 | 3.38 | 3.20 | 3.21 | 3.19 | -1.53% | 26,105 |
| Sep 15, 2025 | 3.09 | 3.44 | 3.09 | 3.26 | 3.24 | 6.19% | 72,843 |