Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.190
+0.160 (5.28%)
At close: Aug 22, 2025, 4:00 PM
3.190
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.15 | 3.24 | 3.11 | 3.13 | - | 3.30% | 18,786 |
| Aug 21, 2025 | 3.03 | 3.13 | 2.95 | 3.03 | 3.03 | - | 28,328 |
| Aug 20, 2025 | 3.15 | 3.21 | 3.00 | 3.03 | 3.03 | -3.19% | 30,358 |
| Aug 19, 2025 | 3.12 | 3.30 | 3.11 | 3.13 | 3.13 | 3.99% | 30,543 |
| Aug 18, 2025 | 3.37 | 3.42 | 3.01 | 3.01 | 3.01 | -10.68% | 62,832 |
| Aug 15, 2025 | 3.43 | 3.50 | 3.32 | 3.37 | 3.37 | -1.75% | 36,057 |
| Aug 14, 2025 | 3.40 | 3.50 | 3.37 | 3.43 | 3.43 | 1.48% | 11,550 |
| Aug 13, 2025 | 3.53 | 3.55 | 3.38 | 3.38 | 3.38 | -4.25% | 27,375 |
| Aug 12, 2025 | 3.50 | 3.65 | 3.47 | 3.53 | 3.53 | 2.32% | 22,553 |
| Aug 11, 2025 | 3.33 | 3.54 | 3.33 | 3.45 | 3.45 | 3.60% | 35,143 |
| Aug 8, 2025 | 3.45 | 3.57 | 3.31 | 3.33 | 3.33 | -3.48% | 60,300 |
| Aug 7, 2025 | 3.48 | 3.54 | 3.41 | 3.45 | 3.45 | -0.58% | 37,535 |
| Aug 6, 2025 | 3.76 | 3.94 | 3.46 | 3.47 | 3.47 | -8.20% | 65,587 |
| Aug 5, 2025 | 3.70 | 3.92 | 3.70 | 3.78 | 3.78 | 3.56% | 26,898 |
| Aug 4, 2025 | 3.73 | 3.84 | 3.65 | 3.65 | 3.65 | -5.19% | 68,432 |
| Aug 1, 2025 | 4.05 | 4.13 | 3.79 | 3.85 | 3.85 | -4.23% | 36,567 |
| Jul 31, 2025 | 4.11 | 4.24 | 4.01 | 4.02 | 4.02 | -1.95% | 44,501 |
| Jul 30, 2025 | 4.15 | 4.25 | 4.02 | 4.10 | 4.10 | -2.15% | 38,062 |
| Jul 29, 2025 | 4.22 | 4.44 | 4.16 | 4.19 | 4.19 | -3.01% | 26,183 |
| Jul 28, 2025 | 4.30 | 4.46 | 4.18 | 4.32 | 4.32 | 1.65% | 71,654 |
| Jul 25, 2025 | 4.62 | 4.83 | 4.18 | 4.25 | 4.25 | -8.99% | 88,476 |
| Jul 24, 2025 | 4.80 | 4.84 | 4.60 | 4.67 | 4.67 | -1.68% | 48,916 |
| Jul 23, 2025 | 4.77 | 4.84 | 4.70 | 4.75 | 4.75 | 0.85% | 48,235 |
| Jul 22, 2025 | 4.70 | 4.89 | 4.70 | 4.71 | 4.71 | 0.21% | 79,679 |
| Jul 21, 2025 | 4.48 | 4.78 | 4.35 | 4.70 | 4.70 | 5.86% | 204,710 |
| Jul 18, 2025 | 4.43 | 4.49 | 4.33 | 4.44 | 4.44 | 1.60% | 35,722 |
| Jul 17, 2025 | 4.30 | 4.49 | 4.30 | 4.37 | 4.37 | 0.46% | 84,266 |
| Jul 16, 2025 | 4.30 | 4.48 | 4.15 | 4.35 | 4.35 | 1.87% | 89,810 |
| Jul 15, 2025 | 4.10 | 4.45 | 4.09 | 4.27 | 4.27 | 0.71% | 210,212 |
| Jul 14, 2025 | 3.79 | 4.35 | 3.79 | 4.24 | 4.24 | 11.58% | 225,001 |
| Jul 11, 2025 | 3.94 | 3.99 | 3.70 | 3.80 | 3.80 | -4.28% | 159,494 |
| Jul 10, 2025 | 4.05 | 4.05 | 3.90 | 3.97 | 3.97 | -2.93% | 44,881 |
| Jul 9, 2025 | 4.00 | 4.17 | 4.00 | 4.09 | 4.09 | 1.74% | 33,369 |
| Jul 8, 2025 | 4.12 | 4.18 | 4.00 | 4.02 | 4.02 | -3.37% | 39,778 |
| Jul 7, 2025 | 3.95 | 4.30 | 3.95 | 4.16 | 4.16 | 5.85% | 252,482 |
| Jul 3, 2025 | 3.97 | 4.00 | 3.93 | 3.93 | 3.93 | -2.24% | 32,495 |
| Jul 2, 2025 | 3.92 | 4.11 | 3.88 | 4.02 | 4.02 | 2.55% | 106,756 |
| Jul 1, 2025 | 3.95 | 4.08 | 3.90 | 3.92 | 3.92 | -2.24% | 37,067 |
| Jun 30, 2025 | 3.95 | 4.22 | 3.88 | 4.01 | 4.01 | - | 91,354 |
| Jun 27, 2025 | 3.87 | 4.07 | 3.76 | 4.01 | 4.01 | 0.50% | 108,032 |
| Jun 26, 2025 | 3.99 | 4.31 | 3.83 | 3.99 | 3.99 | -1.72% | 191,507 |
| Jun 25, 2025 | 4.02 | 4.06 | 3.88 | 4.06 | 4.06 | 0.50% | 71,529 |
| Jun 24, 2025 | 4.07 | 4.20 | 3.99 | 4.04 | 4.04 | 1.25% | 123,272 |
| Jun 23, 2025 | 3.99 | 4.24 | 3.97 | 3.99 | 3.99 | - | 306,230 |
| Jun 20, 2025 | 3.98 | 4.37 | 3.87 | 3.99 | 3.99 | 2.05% | 521,719 |
| Jun 18, 2025 | 3.78 | 4.10 | 3.69 | 3.91 | 3.91 | 0.77% | 477,285 |
| Jun 17, 2025 | 3.61 | 3.94 | 3.58 | 3.88 | 3.88 | 4.86% | 209,572 |
| Jun 16, 2025 | 2.85 | 3.75 | 2.85 | 3.70 | 3.70 | 33.09% | 1,282,913 |
| Jun 13, 2025 | 3.00 | 3.22 | 2.67 | 2.78 | 2.78 | -0.71% | 919,054 |
| Jun 12, 2025 | 2.69 | 2.86 | 2.65 | 2.80 | 2.80 | 4.09% | 3,505,128 |