Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.340
+0.090 (2.77%)
Oct 21, 2025, 3:01 PM EDT - Market open
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.28 | 3.38 | 3.28 | 3.30 | - | 1.54% | 7,272 |
| Oct 20, 2025 | 3.10 | 3.33 | 3.10 | 3.25 | 3.25 | 4.84% | 74,024 |
| Oct 17, 2025 | 3.16 | 3.21 | 3.10 | 3.10 | 3.10 | -2.21% | 15,772 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -3.65% | 13,485 |
| Oct 15, 2025 | 3.26 | 3.35 | 3.24 | 3.29 | 3.29 | 0.92% | 41,723 |
| Oct 14, 2025 | 3.19 | 3.34 | 3.19 | 3.26 | 3.26 | -0.31% | 24,543 |
| Oct 13, 2025 | 3.21 | 3.35 | 3.18 | 3.27 | 3.27 | 4.14% | 47,280 |
| Oct 10, 2025 | 3.29 | 3.35 | 3.11 | 3.14 | 3.14 | -3.68% | 30,487 |
| Oct 9, 2025 | 3.23 | 3.38 | 3.22 | 3.26 | 3.26 | 2.19% | 97,424 |
| Oct 8, 2025 | 3.21 | 3.29 | 3.12 | 3.19 | 3.19 | -0.62% | 72,348 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.05 | 3.21 | 3.21 | - | 81,670 |
| Oct 6, 2025 | 3.05 | 3.46 | 3.04 | 3.21 | 3.21 | 6.29% | 119,518 |
| Oct 3, 2025 | 2.97 | 3.05 | 2.92 | 3.02 | 3.02 | 2.37% | 60,304 |
| Oct 2, 2025 | 2.92 | 3.03 | 2.92 | 2.95 | 2.95 | 0.68% | 19,209 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.90 | 2.93 | 2.93 | 0.69% | 24,777 |
| Sep 30, 2025 | 2.97 | 3.02 | 2.90 | 2.91 | 2.91 | -1.36% | 20,116 |
| Sep 29, 2025 | 3.01 | 3.06 | 2.95 | 2.95 | 2.95 | -1.34% | 22,105 |
| Sep 26, 2025 | 3.06 | 3.09 | 2.99 | 2.99 | 2.99 | -1.32% | 11,394 |
| Sep 25, 2025 | 3.04 | 3.15 | 3.02 | 3.03 | 3.03 | -1.94% | 22,090 |
| Sep 24, 2025 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | 1.64% | 32,464 |
| Sep 23, 2025 | 3.12 | 3.18 | 3.01 | 3.04 | 3.04 | -2.88% | 16,495 |
| Sep 22, 2025 | 2.99 | 3.19 | 2.99 | 3.13 | 3.13 | 4.68% | 57,145 |
| Sep 19, 2025 | 3.02 | 3.15 | 2.93 | 2.99 | 2.99 | -6.85% | 88,333 |
| Sep 18, 2025 | 3.24 | 3.29 | 3.20 | 3.21 | 3.21 | -0.31% | 32,350 |
| Sep 17, 2025 | 3.22 | 3.33 | 3.22 | 3.22 | 3.22 | 0.31% | 25,634 |
| Sep 16, 2025 | 3.27 | 3.38 | 3.20 | 3.21 | 3.21 | -1.53% | 26,105 |
| Sep 15, 2025 | 3.09 | 3.44 | 3.09 | 3.26 | 3.26 | 6.19% | 72,843 |
| Sep 12, 2025 | 3.08 | 3.10 | 3.01 | 3.07 | 3.07 | 0.33% | 28,522 |
| Sep 11, 2025 | 2.99 | 3.12 | 2.91 | 3.06 | 3.06 | 4.08% | 29,931 |
| Sep 10, 2025 | 3.08 | 3.16 | 2.94 | 2.94 | 2.94 | -2.97% | 29,998 |
| Sep 9, 2025 | 3.00 | 3.19 | 3.00 | 3.03 | 3.03 | 3.41% | 55,615 |
| Sep 8, 2025 | 3.04 | 3.25 | 2.87 | 2.93 | 2.93 | -3.62% | 95,704 |
| Sep 5, 2025 | 3.05 | 3.13 | 3.03 | 3.04 | 3.04 | 2.01% | 35,132 |
| Sep 4, 2025 | 3.08 | 3.08 | 2.95 | 2.98 | 2.98 | -2.61% | 25,360 |
| Sep 3, 2025 | 3.05 | 3.14 | 3.05 | 3.06 | 3.06 | 0.99% | 27,257 |
| Sep 2, 2025 | 3.04 | 3.09 | 3.02 | 3.03 | 3.03 | -0.33% | 33,996 |
| Aug 29, 2025 | 3.10 | 3.19 | 3.04 | 3.04 | 3.04 | -1.94% | 60,985 |
| Aug 28, 2025 | 3.01 | 3.14 | 3.00 | 3.10 | 3.10 | 1.31% | 66,650 |
| Aug 27, 2025 | 3.01 | 3.17 | 3.01 | 3.06 | 3.06 | 1.32% | 46,046 |
| Aug 26, 2025 | 3.07 | 3.11 | 3.01 | 3.02 | 3.02 | -0.98% | 37,316 |
| Aug 25, 2025 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | -4.39% | 26,884 |
| Aug 22, 2025 | 3.15 | 3.24 | 3.03 | 3.19 | 3.19 | 5.28% | 21,688 |
| 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 |