Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.265
+0.045 (2.03%)
Nov 9, 2026, 1:00 PM EST - Market open
Zedge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.31 | 2.49 | 2.24 | 2.27 | 2.27 | 2.03% | 103,043 |
| Nov 6, 2026 | 2.35 | 2.36 | 2.24 | 2.24 | 2.22 | -2.61% | 49,016 |
| Nov 5, 2026 | 2.38 | 2.45 | 2.17 | 2.30 | 2.28 | -0.86% | 170,269 |
| Nov 4, 2026 | 2.36 | 2.45 | 2.27 | 2.32 | 2.30 | -1.69% | 125,474 |
| Nov 3, 2026 | 2.30 | 2.75 | 2.30 | 2.36 | 2.34 | 6.31% | 320,974 |
| Nov 2, 2026 | 2.28 | 2.36 | 2.13 | 2.22 | 2.20 | -5.13% | 275,151 |
| Oct 30, 2026 | 2.58 | 2.58 | 2.33 | 2.34 | 2.32 | -6.40% | 77,268 |
| Oct 29, 2026 | 2.68 | 2.68 | 2.46 | 2.50 | 2.48 | -4.94% | 102,540 |
| Oct 28, 2026 | 2.56 | 2.68 | 2.55 | 2.63 | 2.61 | 2.73% | 68,620 |
| Oct 27, 2026 | 2.68 | 2.73 | 2.55 | 2.56 | 2.54 | -7.25% | 100,105 |
| Oct 26, 2026 | 2.73 | 2.82 | 2.71 | 2.76 | 2.74 | 1.84% | 111,250 |
| Oct 23, 2026 | 2.76 | 2.79 | 2.70 | 2.71 | 2.69 | -3.21% | 14,801 |
| Oct 22, 2026 | 2.76 | 2.81 | 2.73 | 2.80 | 2.78 | 0.72% | 19,019 |
| Oct 21, 2026 | 2.80 | 2.87 | 2.71 | 2.78 | 2.76 | 0.72% | 42,614 |
| Oct 20, 2026 | 2.79 | 2.83 | 2.76 | 2.76 | 2.74 | -1.08% | 10,510 |
| Oct 19, 2026 | 2.79 | 2.84 | 2.74 | 2.79 | 2.77 | 0.36% | 36,001 |
| Oct 16, 2026 | 2.76 | 2.78 | 2.69 | 2.78 | 2.76 | 1.46% | 42,220 |
| Oct 15, 2026 | 2.78 | 2.78 | 2.71 | 2.74 | 2.72 | - | 29,868 |
| Oct 14, 2026 | 2.83 | 2.85 | 2.74 | 2.74 | 2.72 | -4.20% | 42,304 |
| Oct 13, 2026 | 2.88 | 2.93 | 2.82 | 2.86 | 2.83 | -2.39% | 32,673 |
| Oct 12, 2026 | 2.98 | 2.99 | 2.88 | 2.93 | 2.90 | - | 41,301 |
| Oct 9, 2026 | 2.95 | 2.95 | 2.90 | 2.93 | 2.90 | - | 26,681 |
| Oct 8, 2026 | 2.95 | 2.99 | 2.92 | 2.93 | 2.90 | -1.35% | 73,237 |
| Oct 7, 2026 | 2.95 | 2.97 | 2.92 | 2.97 | 2.94 | -0.34% | 16,395 |
| Oct 6, 2026 | 2.95 | 3.01 | 2.93 | 2.98 | 2.95 | 1.71% | 33,049 |
| Oct 5, 2026 | 3.04 | 3.06 | 2.89 | 2.93 | 2.90 | -2.33% | 150,762 |
| Oct 2, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 2.97 | 0.33% | 52,724 |
| Oct 1, 2026 | 2.91 | 3.03 | 2.90 | 2.99 | 2.96 | 3.82% | 70,390 |
| Sep 30, 2026 | 2.95 | 2.97 | 2.87 | 2.88 | 2.85 | -2.37% | 109,589 |
| Sep 29, 2026 | 3.12 | 3.12 | 2.91 | 2.95 | 2.92 | -4.53% | 83,883 |
| Sep 28, 2026 | 3.04 | 3.12 | 3.00 | 3.09 | 3.06 | 3.00% | 80,596 |
| Sep 25, 2026 | 3.03 | 3.09 | 2.97 | 3.00 | 2.97 | -0.66% | 35,840 |
| Sep 24, 2026 | 3.06 | 3.07 | 2.97 | 3.02 | 2.99 | -0.33% | 53,282 |
| Sep 23, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.00 | -1.30% | 12,204 |
| Sep 22, 2026 | 3.07 | 3.08 | 3.00 | 3.07 | 3.04 | -0.32% | 15,434 |
| Sep 21, 2026 | 3.13 | 3.13 | 3.01 | 3.08 | 3.05 | 0.33% | 70,282 |
| Sep 18, 2026 | 3.07 | 3.08 | 2.98 | 3.07 | 3.04 | 0.33% | 70,748 |
| Sep 17, 2026 | 3.03 | 3.12 | 3.02 | 3.06 | 3.03 | 2.00% | 91,202 |
| Sep 16, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 2.97 | - | 26,363 |
| Sep 15, 2026 | 2.99 | 3.03 | 2.96 | 3.00 | 2.97 | 1.01% | 17,461 |
| Sep 14, 2026 | 3.09 | 3.12 | 2.94 | 2.97 | 2.94 | -4.19% | 106,312 |
| Sep 11, 2026 | 3.05 | 3.15 | 3.00 | 3.10 | 3.07 | 0.98% | 31,377 |
| Sep 10, 2026 | 2.92 | 3.10 | 2.86 | 3.07 | 3.04 | 4.78% | 96,128 |
| Sep 9, 2026 | 3.08 | 3.08 | 2.90 | 2.93 | 2.90 | -5.48% | 149,055 |
| Sep 8, 2026 | 2.98 | 3.12 | 2.94 | 3.10 | 3.07 | 4.03% | 84,636 |
| Sep 4, 2026 | 2.98 | 2.99 | 2.95 | 2.98 | 2.95 | -0.67% | 20,494 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 2.97 | 0.67% | 69,567 |
| Sep 2, 2026 | 3.02 | 3.05 | 2.90 | 2.98 | 2.95 | -0.67% | 135,658 |
| Sep 1, 2026 | 3.05 | 3.05 | 2.90 | 3.00 | 2.97 | -1.32% | 97,840 |
| Aug 31, 2026 | 2.89 | 3.05 | 2.87 | 3.04 | 3.01 | 5.92% | 951,268 |