Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.920
-0.140 (-4.58%)
May 12, 2026, 2:24 PM EDT - Market open
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.02 | 3.04 | 2.95 | 2.96 | - | -3.27% | 7,991 |
| May 11, 2026 | 3.22 | 3.30 | 2.93 | 3.06 | 3.06 | -3.77% | 100,419 |
| May 8, 2026 | 3.21 | 3.25 | 3.10 | 3.18 | 3.18 | -0.93% | 48,523 |
| May 7, 2026 | 3.27 | 3.50 | 3.14 | 3.21 | 3.21 | 0.31% | 40,748 |
| May 6, 2026 | 3.37 | 3.38 | 3.20 | 3.20 | 3.20 | -3.61% | 38,612 |
| May 5, 2026 | 3.30 | 3.44 | 3.24 | 3.32 | 3.32 | 1.84% | 35,370 |
| May 4, 2026 | 3.37 | 3.50 | 3.19 | 3.26 | 3.26 | -3.55% | 97,611 |
| May 1, 2026 | 3.34 | 3.46 | 3.29 | 3.38 | 3.38 | 1.50% | 91,269 |
| Apr 30, 2026 | 3.29 | 3.37 | 3.23 | 3.33 | 3.33 | 1.83% | 26,107 |
| Apr 29, 2026 | 3.32 | 3.39 | 3.22 | 3.27 | 3.27 | -0.91% | 41,512 |
| Apr 28, 2026 | 3.37 | 3.37 | 3.24 | 3.30 | 3.30 | -2.08% | 33,567 |
| Apr 27, 2026 | 3.15 | 3.40 | 3.13 | 3.37 | 3.37 | 7.67% | 146,700 |
| Apr 24, 2026 | 3.15 | 3.20 | 3.08 | 3.13 | 3.13 | - | 42,024 |
| Apr 23, 2026 | 3.10 | 3.37 | 3.09 | 3.13 | 3.13 | - | 90,661 |
| Apr 22, 2026 | 3.08 | 3.19 | 3.00 | 3.13 | 3.13 | 0.64% | 99,751 |
| Apr 21, 2026 | 3.12 | 3.15 | 3.05 | 3.11 | 3.11 | -0.64% | 36,162 |
| Apr 20, 2026 | 3.08 | 3.13 | 3.05 | 3.13 | 3.13 | 1.95% | 35,023 |
| Apr 17, 2026 | 3.10 | 3.20 | 2.99 | 3.07 | 3.07 | -2.23% | 99,186 |
| Apr 16, 2026 | 3.05 | 3.16 | 2.97 | 3.14 | 3.14 | 4.32% | 148,833 |
| Apr 15, 2026 | 2.95 | 3.07 | 2.93 | 3.01 | 3.01 | 3.44% | 67,847 |
| Apr 14, 2026 | 2.97 | 3.09 | 2.90 | 2.91 | 2.91 | -2.35% | 30,860 |
| Apr 13, 2026 | 2.94 | 3.06 | 2.86 | 2.98 | 2.98 | -1.65% | 69,803 |
| Apr 10, 2026 | 2.91 | 3.10 | 2.91 | 3.03 | 3.03 | 4.12% | 67,717 |
| Apr 9, 2026 | 2.95 | 2.98 | 2.90 | 2.91 | 2.91 | -1.69% | 46,152 |
| Apr 8, 2026 | 3.10 | 3.15 | 2.96 | 2.96 | 2.96 | 0.68% | 114,291 |
| Apr 7, 2026 | 2.96 | 3.03 | 2.93 | 2.94 | 2.94 | -2.00% | 66,772 |
| Apr 6, 2026 | 2.91 | 3.07 | 2.91 | 3.00 | 3.00 | 3.81% | 129,148 |
| Apr 2, 2026 | 2.87 | 2.94 | 2.84 | 2.89 | 2.87 | -1.37% | 25,767 |
| Apr 1, 2026 | 2.96 | 3.06 | 2.91 | 2.93 | 2.91 | - | 37,648 |
| Mar 31, 2026 | 2.81 | 2.96 | 2.77 | 2.93 | 2.91 | 6.16% | 24,849 |
| Mar 30, 2026 | 2.85 | 2.93 | 2.71 | 2.76 | 2.74 | -2.82% | 67,716 |
| Mar 27, 2026 | 2.93 | 2.93 | 2.76 | 2.84 | 2.82 | -3.40% | 51,888 |
| Mar 26, 2026 | 2.88 | 3.01 | 2.86 | 2.94 | 2.92 | -1.67% | 71,976 |
| Mar 25, 2026 | 3.10 | 3.23 | 2.94 | 2.99 | 2.97 | -2.29% | 76,053 |
| Mar 24, 2026 | 2.94 | 3.09 | 2.91 | 3.06 | 3.04 | 3.73% | 56,379 |
| Mar 23, 2026 | 2.88 | 2.97 | 2.83 | 2.95 | 2.93 | -0.34% | 105,343 |
| Mar 20, 2026 | 2.86 | 2.96 | 2.80 | 2.96 | 2.94 | 3.50% | 105,658 |
| Mar 19, 2026 | 2.81 | 2.90 | 2.80 | 2.86 | 2.84 | -2.39% | 29,997 |
| Mar 18, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | 2.91 | -3.30% | 147,037 |
| Mar 17, 2026 | 2.96 | 3.13 | 2.96 | 3.03 | 3.01 | 3.41% | 97,205 |
| Mar 16, 2026 | 2.71 | 2.99 | 2.71 | 2.93 | 2.91 | 10.15% | 198,132 |
| Mar 13, 2026 | 2.95 | 3.05 | 2.56 | 2.66 | 2.64 | -14.47% | 249,930 |
| Mar 12, 2026 | 3.02 | 3.19 | 3.01 | 3.11 | 3.09 | 0.97% | 58,702 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.03 | 3.08 | 3.06 | -6.10% | 48,703 |
| Mar 10, 2026 | 3.22 | 3.40 | 3.20 | 3.28 | 3.26 | 0.92% | 52,845 |
| Mar 9, 2026 | 3.04 | 3.29 | 3.04 | 3.25 | 3.23 | 4.84% | 51,990 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.00 | 3.10 | 3.08 | - | 25,819 |
| Mar 5, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.08 | - | 14,587 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.06 | 3.10 | 3.08 | 0.65% | 24,698 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.97 | 3.08 | 3.06 | 0.33% | 21,366 |