Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.100
+0.030 (0.98%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Zedge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 3.01 | 3.06 | 2.95 | 2.97 | 2.97 | -0.34% | 214,654 |
| Aug 4, 2026 | 2.96 | 3.07 | 2.96 | 2.98 | 2.98 | - | 84,821 |
| Aug 3, 2026 | 2.96 | 3.09 | 2.94 | 2.98 | 2.98 | 1.02% | 92,069 |
| Jul 31, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -0.67% | 34,327 |
| Jul 30, 2026 | 2.93 | 3.00 | 2.93 | 2.97 | 2.97 | 1.37% | 66,594 |
| Jul 29, 2026 | 2.99 | 3.06 | 2.93 | 2.93 | 2.93 | -0.34% | 31,394 |
| Jul 28, 2026 | 2.91 | 3.06 | 2.90 | 2.94 | 2.94 | -0.68% | 42,727 |
| Jul 27, 2026 | 2.94 | 3.07 | 2.91 | 2.96 | 2.96 | -0.67% | 118,896 |
| Jul 24, 2026 | 2.98 | 3.05 | 2.98 | 2.98 | 2.98 | -0.33% | 24,739 |
| Jul 23, 2026 | 2.98 | 3.06 | 2.98 | 2.99 | 2.99 | -0.99% | 28,839 |
| Jul 22, 2026 | 3.03 | 3.07 | 2.98 | 3.02 | 3.02 | 0.33% | 27,715 |
| Jul 21, 2026 | 3.01 | 3.08 | 3.00 | 3.01 | 3.01 | -0.99% | 58,286 |
| Jul 20, 2026 | 3.10 | 3.17 | 2.98 | 3.04 | 3.04 | 1.67% | 139,697 |
| Jul 17, 2026 | 2.96 | 3.07 | 2.96 | 2.99 | 2.99 | 0.67% | 35,100 |
| Jul 16, 2026 | 3.15 | 3.18 | 2.97 | 2.97 | 2.97 | -4.81% | 135,164 |
| Jul 15, 2026 | 3.05 | 3.19 | 3.03 | 3.12 | 3.12 | 2.97% | 85,041 |
| Jul 14, 2026 | 3.15 | 3.21 | 3.03 | 3.03 | 3.03 | -3.50% | 74,601 |
| Jul 13, 2026 | 3.15 | 3.30 | 3.10 | 3.14 | 3.14 | 1.29% | 122,116 |
| Jul 10, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 3.33% | 60,126 |
| Jul 9, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | - | 96,808 |
| Jul 8, 2026 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -0.33% | 27,008 |
| Jul 7, 2026 | 3.12 | 3.16 | 3.01 | 3.01 | 3.01 | -3.22% | 51,776 |
| Jul 6, 2026 | 3.17 | 3.25 | 3.10 | 3.11 | 3.11 | -1.58% | 72,052 |
| Jul 2, 2026 | 3.27 | 3.30 | 3.16 | 3.16 | 3.16 | -3.66% | 20,502 |