Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.740
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Zedge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.78 | 2.78 | 2.71 | 2.74 | 2.74 | - | 29,868 |
| Oct 14, 2026 | 2.83 | 2.85 | 2.74 | 2.74 | 2.74 | -4.20% | 42,188 |
| Oct 13, 2026 | 2.88 | 2.93 | 2.82 | 2.86 | 2.86 | -2.39% | 32,637 |
| Oct 12, 2026 | 2.98 | 2.99 | 2.88 | 2.93 | 2.93 | - | 41,301 |
| Oct 9, 2026 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | - | 26,180 |
| Oct 8, 2026 | 2.95 | 2.99 | 2.92 | 2.93 | 2.93 | -1.35% | 73,237 |
| Oct 7, 2026 | 2.95 | 2.97 | 2.92 | 2.97 | 2.97 | -0.34% | 16,389 |
| Oct 6, 2026 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 1.71% | 33,049 |
| Oct 5, 2026 | 3.04 | 3.06 | 2.89 | 2.93 | 2.93 | -2.33% | 150,758 |
| Oct 2, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | 0.33% | 52,724 |
| Oct 1, 2026 | 2.91 | 3.03 | 2.90 | 2.99 | 2.99 | 3.82% | 70,389 |
| Sep 30, 2026 | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -2.37% | 109,499 |
| Sep 29, 2026 | 3.12 | 3.12 | 2.91 | 2.95 | 2.95 | -4.53% | 80,682 |
| Sep 28, 2026 | 3.04 | 3.12 | 3.00 | 3.09 | 3.09 | 3.00% | 80,595 |
| Sep 25, 2026 | 3.03 | 3.09 | 2.97 | 3.00 | 3.00 | -0.66% | 35,839 |
| Sep 24, 2026 | 3.06 | 3.07 | 2.97 | 3.02 | 3.02 | -0.33% | 53,280 |
| Sep 23, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -1.30% | 8,203 |
| Sep 22, 2026 | 3.07 | 3.08 | 3.00 | 3.07 | 3.07 | -0.32% | 15,409 |
| Sep 21, 2026 | 3.13 | 3.13 | 3.01 | 3.08 | 3.08 | 0.33% | 70,197 |
| Sep 18, 2026 | 3.07 | 3.08 | 2.98 | 3.07 | 3.07 | 0.33% | 68,853 |
| Sep 17, 2026 | 3.03 | 3.12 | 3.02 | 3.06 | 3.06 | 2.00% | 91,171 |
| Sep 16, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | - | 26,360 |
| Sep 15, 2026 | 2.99 | 3.03 | 2.96 | 3.00 | 3.00 | 1.01% | 16,551 |
| Sep 14, 2026 | 3.09 | 3.12 | 2.94 | 2.97 | 2.97 | -4.19% | 106,305 |
| Sep 11, 2026 | 3.05 | 3.15 | 3.00 | 3.10 | 3.10 | 0.98% | 29,838 |
| Sep 10, 2026 | 2.92 | 3.10 | 2.86 | 3.07 | 3.07 | 4.78% | 96,110 |
| Sep 9, 2026 | 3.08 | 3.08 | 2.90 | 2.93 | 2.93 | -5.48% | 148,511 |
| Sep 8, 2026 | 2.98 | 3.12 | 2.94 | 3.10 | 3.10 | 4.03% | 84,575 |
| Sep 4, 2026 | 2.98 | 2.99 | 2.95 | 2.98 | 2.98 | -0.67% | 20,490 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 68,778 |
| Sep 2, 2026 | 3.02 | 3.05 | 2.90 | 2.98 | 2.98 | -0.67% | 135,657 |
| Sep 1, 2026 | 3.05 | 3.05 | 2.90 | 3.00 | 3.00 | -1.32% | 96,939 |
| Aug 31, 2026 | 2.89 | 3.05 | 2.87 | 3.04 | 3.04 | 5.92% | 946,728 |
| Aug 28, 2026 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -1.03% | 28,340 |
| Aug 27, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.36% | 45,615 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | - | 8,219 |
| Aug 25, 2026 | 2.93 | 2.94 | 2.89 | 2.94 | 2.94 | 1.73% | 23,816 |
| Aug 24, 2026 | 2.92 | 2.95 | 2.85 | 2.89 | 2.89 | -0.69% | 47,209 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.88 | 2.91 | 2.91 | 1.04% | 37,803 |
| Aug 20, 2026 | 2.86 | 2.94 | 2.84 | 2.88 | 2.88 | 0.70% | 15,093 |
| Aug 19, 2026 | 2.96 | 2.98 | 2.84 | 2.86 | 2.86 | -3.05% | 93,117 |
| Aug 18, 2026 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | 0.68% | 34,320 |
| Aug 17, 2026 | 2.94 | 2.97 | 2.91 | 2.93 | 2.93 | -0.34% | 92,647 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.91 | 2.94 | 2.94 | -1.34% | 30,623 |
| Aug 13, 2026 | 2.97 | 2.99 | 2.93 | 2.98 | 2.98 | 1.02% | 29,571 |
| Aug 12, 2026 | 2.97 | 2.97 | 2.91 | 2.95 | 2.95 | -0.67% | 52,068 |
| Aug 11, 2026 | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | 1.02% | 24,951 |
| Aug 10, 2026 | 2.97 | 3.02 | 2.93 | 2.94 | 2.94 | -1.34% | 129,928 |
| Aug 7, 2026 | 3.05 | 3.10 | 2.96 | 2.98 | 2.98 | -3.87% | 32,359 |
| Aug 6, 2026 | 2.97 | 3.11 | 2.95 | 3.10 | 3.10 | 4.38% | 129,121 |