Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.990
+0.080 (2.75%)
At close: Oct 30, 2024, 4:00 PM
2.800
-0.190 (-6.35%)
After-hours: Oct 30, 2024, 5:30 PM EDT

Zedge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.833.152.712.992.992.75%143,024
Oct 29, 20242.923.132.792.912.91-4.90%74,594
Oct 28, 20243.083.132.983.063.06-0.65%59,637
Oct 25, 20242.923.152.923.083.085.12%15,162
Oct 24, 20243.103.132.852.932.93-3.62%24,563
Oct 23, 20243.143.173.043.043.040.66%25,717
Oct 22, 20243.133.173.023.023.02-3.51%33,694
Oct 21, 20243.093.152.693.133.132.62%63,657
Oct 18, 20243.403.403.013.053.05-11.59%87,446
Oct 17, 20243.403.483.303.453.451.47%9,402
Oct 16, 20243.413.433.333.403.401.19%16,595
Oct 15, 20243.353.513.343.363.361.82%36,889
Oct 14, 20243.603.603.303.303.30-7.04%42,460
Oct 11, 20243.493.733.483.553.551.72%11,254
Oct 10, 20243.593.643.493.493.49-4.38%35,580
Oct 9, 20243.613.683.523.653.652.82%46,336
Oct 8, 20243.593.633.523.553.55-0.56%17,980
Oct 7, 20243.603.713.563.573.57-2.72%13,708
Oct 4, 20243.643.723.553.673.671.10%20,517
Oct 3, 20243.673.753.603.633.63-1.89%23,487
Oct 2, 20243.653.703.523.703.701.65%17,785
Oct 1, 20243.643.653.343.643.64-1.62%45,141
Sep 30, 20243.523.713.403.703.708.19%110,083
Sep 27, 20243.323.533.313.423.423.64%89,514
Sep 26, 20243.253.353.143.303.301.54%81,922
Sep 25, 20243.273.413.253.253.25-0.31%36,422
Sep 24, 20243.283.323.183.263.26-0.91%45,919
Sep 23, 20243.333.343.133.293.293.46%74,146
Sep 20, 20243.093.233.043.183.182.58%17,457
Sep 19, 20243.243.323.023.103.10-2.21%42,737
Sep 18, 20243.343.383.143.173.17-2.46%54,315
Sep 17, 20243.253.383.183.253.253.17%88,850
Sep 16, 20243.103.272.933.153.155.35%119,569
Sep 13, 20242.973.042.932.992.990.34%10,766
Sep 12, 20243.083.082.982.982.98-2.30%11,726
Sep 11, 20243.033.072.963.053.05-9,996
Sep 10, 20243.043.092.973.053.051.33%17,631
Sep 9, 20243.163.202.983.013.01-5.64%34,605
Sep 6, 20243.153.233.083.193.190.63%25,295
Sep 5, 20243.143.253.143.173.17-2.46%15,133
Sep 4, 20243.123.273.073.253.251.88%46,231
Sep 3, 20243.543.543.053.193.19-10.89%63,334
Aug 30, 20243.613.613.453.583.581.42%10,405
Aug 29, 20243.563.613.503.533.53-1.12%7,534
Aug 28, 20243.763.883.473.573.57-3.51%88,047
Aug 27, 20243.513.773.513.703.706.02%68,912
Aug 26, 20243.563.853.493.493.49-1.69%180,110
Aug 23, 20243.713.763.543.553.55-3.79%51,493
Aug 22, 20243.783.843.613.693.69-1.34%30,721
Aug 21, 20243.573.833.553.743.746.25%55,579
Aug 20, 20243.423.703.423.523.521.73%33,710
Aug 19, 20243.683.693.453.463.46-5.46%58,542
Aug 16, 20243.293.703.283.663.6610.91%208,042
Aug 15, 20243.473.793.253.303.30-2.65%206,317
Aug 14, 20243.063.403.063.393.3912.25%204,500
Aug 13, 20243.103.313.013.023.020.67%101,048
Aug 12, 20243.193.373.003.003.00-6.25%28,433
Aug 9, 20243.263.543.183.203.20-2.44%102,144
Aug 8, 20243.413.813.273.283.28-1.80%173,051
Aug 7, 20243.323.733.183.343.343.09%212,955
Aug 6, 20243.683.943.173.243.24-12.43%54,293
Aug 5, 20243.283.732.863.703.705.41%90,831
Aug 2, 20243.763.953.433.513.51-10.00%27,941
Aug 1, 20243.614.043.593.903.907.73%136,889
Jul 31, 20243.873.873.513.623.62-4.74%17,934
Jul 30, 20243.794.003.793.803.801.33%24,382
Jul 29, 20243.794.143.613.753.75-1.57%90,987
Jul 26, 20243.893.913.733.813.81-1.04%29,125
Jul 25, 20243.523.933.503.853.856.94%75,144
Jul 24, 20243.663.703.583.603.60-1.91%17,459
Jul 23, 20243.753.853.583.673.67-2.13%48,521
Jul 22, 20243.733.913.553.753.751.90%151,264
Jul 19, 20243.923.963.683.683.68-3.16%25,741
Jul 18, 20244.064.173.773.803.80-4.04%48,694
Jul 17, 20243.984.123.853.963.96-0.25%31,996
Jul 16, 20244.204.383.893.973.97-6.15%127,429
Jul 15, 20243.544.263.544.234.2321.90%219,570
Jul 12, 20243.653.733.353.473.47-5.19%131,388
Jul 11, 20243.483.673.433.663.666.71%148,563
Jul 10, 20243.303.553.203.433.435.54%70,895
Jul 9, 20243.133.283.113.253.253.83%50,196
Jul 8, 20243.123.283.103.133.130.32%125,602
Jul 5, 20242.873.192.873.123.128.71%60,422
Jul 3, 20242.932.982.852.872.87-1.37%15,170
Jul 2, 20242.923.072.892.912.91-87,426
Jul 1, 20243.043.252.912.912.91-4.59%105,766
Jun 28, 20243.023.052.853.053.050.99%72,047
Jun 27, 20242.893.082.893.023.025.96%74,101
Jun 26, 20242.883.022.822.852.85-1.04%57,767
Jun 25, 20242.913.022.832.882.88-0.35%46,707
Jun 24, 20242.913.072.822.892.89-0.69%88,709
Jun 21, 20242.692.922.562.912.917.38%90,675
Jun 20, 20242.652.912.562.712.715.86%215,525
Jun 18, 20242.652.782.562.562.56-4.48%46,776
Jun 17, 20242.952.962.662.682.68-9.76%89,342
Jun 14, 20242.953.192.842.972.97-0.67%56,726
Jun 13, 20243.103.292.912.992.99-4.78%54,495
Jun 12, 20243.453.803.073.143.14-7.37%112,860
Jun 11, 20243.263.753.173.393.3912.62%251,428
Jun 10, 20243.043.203.003.013.01-0.66%173,156