Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.550
-0.020 (-0.56%)
Oct 8, 2024, 4:00 PM EDT - Market closed
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 3.59 | 3.63 | 3.52 | 3.55 | 3.55 | -0.56% | 17,980 |
| Oct 7, 2024 | 3.60 | 3.71 | 3.56 | 3.57 | 3.57 | -2.72% | 13,708 |
| Oct 4, 2024 | 3.64 | 3.72 | 3.55 | 3.67 | 3.67 | 1.10% | 20,517 |
| Oct 3, 2024 | 3.67 | 3.75 | 3.60 | 3.63 | 3.63 | -1.89% | 23,487 |
| Oct 2, 2024 | 3.65 | 3.70 | 3.52 | 3.70 | 3.70 | 1.65% | 17,785 |
| Oct 1, 2024 | 3.64 | 3.65 | 3.34 | 3.64 | 3.64 | -1.62% | 45,141 |
| Sep 30, 2024 | 3.52 | 3.71 | 3.40 | 3.70 | 3.70 | 8.19% | 110,083 |
| Sep 27, 2024 | 3.32 | 3.53 | 3.31 | 3.42 | 3.42 | 3.64% | 89,514 |
| Sep 26, 2024 | 3.25 | 3.35 | 3.14 | 3.30 | 3.30 | 1.54% | 81,922 |
| Sep 25, 2024 | 3.27 | 3.41 | 3.25 | 3.25 | 3.25 | -0.31% | 36,422 |
| Sep 24, 2024 | 3.28 | 3.32 | 3.18 | 3.26 | 3.26 | -0.91% | 45,919 |
| Sep 23, 2024 | 3.33 | 3.34 | 3.13 | 3.29 | 3.29 | 3.46% | 74,146 |
| Sep 20, 2024 | 3.09 | 3.23 | 3.04 | 3.18 | 3.18 | 2.58% | 17,457 |
| Sep 19, 2024 | 3.24 | 3.32 | 3.02 | 3.10 | 3.10 | -2.21% | 42,737 |
| Sep 18, 2024 | 3.34 | 3.38 | 3.14 | 3.17 | 3.17 | -2.46% | 54,315 |
| Sep 17, 2024 | 3.25 | 3.38 | 3.18 | 3.25 | 3.25 | 3.17% | 88,850 |
| Sep 16, 2024 | 3.10 | 3.27 | 2.93 | 3.15 | 3.15 | 5.35% | 119,569 |
| Sep 13, 2024 | 2.97 | 3.04 | 2.93 | 2.99 | 2.99 | 0.34% | 10,766 |
| Sep 12, 2024 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -2.30% | 11,726 |
| Sep 11, 2024 | 3.03 | 3.07 | 2.96 | 3.05 | 3.05 | - | 9,996 |
| Sep 10, 2024 | 3.04 | 3.09 | 2.97 | 3.05 | 3.05 | 1.33% | 17,631 |
| Sep 9, 2024 | 3.16 | 3.20 | 2.98 | 3.01 | 3.01 | -5.64% | 34,605 |
| Sep 6, 2024 | 3.15 | 3.23 | 3.08 | 3.19 | 3.19 | 0.63% | 25,295 |
| Sep 5, 2024 | 3.14 | 3.25 | 3.14 | 3.17 | 3.17 | -2.46% | 15,133 |
| Sep 4, 2024 | 3.12 | 3.27 | 3.07 | 3.25 | 3.25 | 1.88% | 46,231 |
| Sep 3, 2024 | 3.54 | 3.54 | 3.05 | 3.19 | 3.19 | -10.89% | 63,334 |
| Aug 30, 2024 | 3.61 | 3.61 | 3.45 | 3.58 | 3.58 | 1.42% | 10,405 |
| Aug 29, 2024 | 3.56 | 3.61 | 3.50 | 3.53 | 3.53 | -1.12% | 7,534 |
| Aug 28, 2024 | 3.76 | 3.88 | 3.47 | 3.57 | 3.57 | -3.51% | 88,047 |
| Aug 27, 2024 | 3.51 | 3.77 | 3.51 | 3.70 | 3.70 | 6.02% | 68,912 |
| Aug 26, 2024 | 3.56 | 3.85 | 3.49 | 3.49 | 3.49 | -1.69% | 180,110 |
| Aug 23, 2024 | 3.71 | 3.76 | 3.54 | 3.55 | 3.55 | -3.79% | 51,493 |
| Aug 22, 2024 | 3.78 | 3.84 | 3.61 | 3.69 | 3.69 | -1.34% | 30,721 |
| Aug 21, 2024 | 3.57 | 3.83 | 3.55 | 3.74 | 3.74 | 6.25% | 55,579 |
| Aug 20, 2024 | 3.42 | 3.70 | 3.42 | 3.52 | 3.52 | 1.73% | 33,710 |
| Aug 19, 2024 | 3.68 | 3.69 | 3.45 | 3.46 | 3.46 | -5.46% | 58,542 |
| Aug 16, 2024 | 3.29 | 3.70 | 3.28 | 3.66 | 3.66 | 10.91% | 208,042 |
| Aug 15, 2024 | 3.47 | 3.79 | 3.25 | 3.30 | 3.30 | -2.65% | 206,317 |
| Aug 14, 2024 | 3.06 | 3.40 | 3.06 | 3.39 | 3.39 | 12.25% | 204,500 |
| Aug 13, 2024 | 3.10 | 3.31 | 3.01 | 3.02 | 3.02 | 0.67% | 101,048 |
| Aug 12, 2024 | 3.19 | 3.37 | 3.00 | 3.00 | 3.00 | -6.25% | 28,433 |
| Aug 9, 2024 | 3.26 | 3.54 | 3.18 | 3.20 | 3.20 | -2.44% | 102,144 |
| Aug 8, 2024 | 3.41 | 3.81 | 3.27 | 3.28 | 3.28 | -1.80% | 173,051 |
| Aug 7, 2024 | 3.32 | 3.73 | 3.18 | 3.34 | 3.34 | 3.09% | 212,955 |
| Aug 6, 2024 | 3.68 | 3.94 | 3.17 | 3.24 | 3.24 | -12.43% | 54,293 |
| Aug 5, 2024 | 3.28 | 3.73 | 2.86 | 3.70 | 3.70 | 5.41% | 90,831 |
| Aug 2, 2024 | 3.76 | 3.95 | 3.43 | 3.51 | 3.51 | -10.00% | 27,941 |
| Aug 1, 2024 | 3.61 | 4.04 | 3.59 | 3.90 | 3.90 | 7.73% | 136,889 |
| Jul 31, 2024 | 3.87 | 3.87 | 3.51 | 3.62 | 3.62 | -4.74% | 17,934 |
| Jul 30, 2024 | 3.79 | 4.00 | 3.79 | 3.80 | 3.80 | 1.33% | 24,382 |
| Jul 29, 2024 | 3.79 | 4.14 | 3.61 | 3.75 | 3.75 | -1.57% | 90,987 |
| Jul 26, 2024 | 3.89 | 3.91 | 3.73 | 3.81 | 3.81 | -1.04% | 29,125 |
| Jul 25, 2024 | 3.52 | 3.93 | 3.50 | 3.85 | 3.85 | 6.94% | 75,144 |
| Jul 24, 2024 | 3.66 | 3.70 | 3.58 | 3.60 | 3.60 | -1.91% | 17,459 |
| Jul 23, 2024 | 3.75 | 3.85 | 3.58 | 3.67 | 3.67 | -2.13% | 48,521 |
| Jul 22, 2024 | 3.73 | 3.91 | 3.55 | 3.75 | 3.75 | 1.90% | 151,264 |
| Jul 19, 2024 | 3.92 | 3.96 | 3.68 | 3.68 | 3.68 | -3.16% | 25,741 |
| Jul 18, 2024 | 4.06 | 4.17 | 3.77 | 3.80 | 3.80 | -4.04% | 48,694 |
| Jul 17, 2024 | 3.98 | 4.12 | 3.85 | 3.96 | 3.96 | -0.25% | 31,996 |
| Jul 16, 2024 | 4.20 | 4.38 | 3.89 | 3.97 | 3.97 | -6.15% | 127,429 |
| Jul 15, 2024 | 3.54 | 4.26 | 3.54 | 4.23 | 4.23 | 21.90% | 219,570 |
| Jul 12, 2024 | 3.65 | 3.73 | 3.35 | 3.47 | 3.47 | -5.19% | 131,388 |
| Jul 11, 2024 | 3.48 | 3.67 | 3.43 | 3.66 | 3.66 | 6.71% | 148,563 |
| Jul 10, 2024 | 3.30 | 3.55 | 3.20 | 3.43 | 3.43 | 5.54% | 70,895 |
| Jul 9, 2024 | 3.13 | 3.28 | 3.11 | 3.25 | 3.25 | 3.83% | 50,196 |
| Jul 8, 2024 | 3.12 | 3.28 | 3.10 | 3.13 | 3.13 | 0.32% | 125,602 |
| Jul 5, 2024 | 2.87 | 3.19 | 2.87 | 3.12 | 3.12 | 8.71% | 60,422 |
| Jul 3, 2024 | 2.93 | 2.98 | 2.85 | 2.87 | 2.87 | -1.37% | 15,170 |
| Jul 2, 2024 | 2.92 | 3.07 | 2.89 | 2.91 | 2.91 | - | 87,426 |
| Jul 1, 2024 | 3.04 | 3.25 | 2.91 | 2.91 | 2.91 | -4.59% | 105,766 |
| Jun 28, 2024 | 3.02 | 3.05 | 2.85 | 3.05 | 3.05 | 0.99% | 72,047 |
| Jun 27, 2024 | 2.89 | 3.08 | 2.89 | 3.02 | 3.02 | 5.96% | 74,101 |
| Jun 26, 2024 | 2.88 | 3.02 | 2.82 | 2.85 | 2.85 | -1.04% | 57,767 |
| Jun 25, 2024 | 2.91 | 3.02 | 2.83 | 2.88 | 2.88 | -0.35% | 46,707 |
| Jun 24, 2024 | 2.91 | 3.07 | 2.82 | 2.89 | 2.89 | -0.69% | 88,709 |
| Jun 21, 2024 | 2.69 | 2.92 | 2.56 | 2.91 | 2.91 | 7.38% | 90,675 |
| Jun 20, 2024 | 2.65 | 2.91 | 2.56 | 2.71 | 2.71 | 5.86% | 215,525 |
| Jun 18, 2024 | 2.65 | 2.78 | 2.56 | 2.56 | 2.56 | -4.48% | 46,776 |
| Jun 17, 2024 | 2.95 | 2.96 | 2.66 | 2.68 | 2.68 | -9.76% | 89,342 |
| Jun 14, 2024 | 2.95 | 3.19 | 2.84 | 2.97 | 2.97 | -0.67% | 56,726 |
| Jun 13, 2024 | 3.10 | 3.29 | 2.91 | 2.99 | 2.99 | -4.78% | 54,495 |
| Jun 12, 2024 | 3.45 | 3.80 | 3.07 | 3.14 | 3.14 | -7.37% | 112,860 |
| Jun 11, 2024 | 3.26 | 3.75 | 3.17 | 3.39 | 3.39 | 12.62% | 251,428 |
| Jun 10, 2024 | 3.04 | 3.20 | 3.00 | 3.01 | 3.01 | -0.66% | 173,156 |
| Jun 7, 2024 | 2.84 | 3.05 | 2.84 | 3.03 | 3.03 | 6.69% | 72,103 |
| Jun 6, 2024 | 2.68 | 2.85 | 2.68 | 2.84 | 2.84 | 5.19% | 28,631 |
| Jun 5, 2024 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 1.12% | 12,021 |
| Jun 4, 2024 | 2.65 | 2.69 | 2.60 | 2.67 | 2.67 | -1.11% | 12,976 |
| Jun 3, 2024 | 2.77 | 2.77 | 2.66 | 2.70 | 2.70 | -1.46% | 22,304 |
| May 31, 2024 | 2.77 | 2.77 | 2.66 | 2.74 | 2.74 | -1.08% | 15,330 |
| May 30, 2024 | 2.73 | 2.91 | 2.70 | 2.77 | 2.77 | -0.36% | 64,030 |
| May 29, 2024 | 2.60 | 2.80 | 2.60 | 2.78 | 2.78 | 5.70% | 54,196 |
| May 28, 2024 | 2.58 | 2.77 | 2.56 | 2.63 | 2.63 | 0.77% | 12,580 |
| May 24, 2024 | 2.53 | 2.71 | 2.53 | 2.61 | 2.61 | 2.35% | 20,067 |
| May 23, 2024 | 2.65 | 2.75 | 2.55 | 2.55 | 2.55 | -6.93% | 24,009 |
| May 22, 2024 | 2.70 | 2.87 | 2.63 | 2.74 | 2.74 | 0.37% | 34,585 |
| May 21, 2024 | 2.75 | 2.89 | 2.70 | 2.73 | 2.73 | -1.44% | 30,419 |
| May 20, 2024 | 2.83 | 2.97 | 2.74 | 2.77 | 2.77 | -0.36% | 32,924 |
| May 17, 2024 | 2.90 | 2.97 | 2.77 | 2.78 | 2.78 | -4.47% | 24,777 |
| May 16, 2024 | 2.84 | 2.98 | 2.79 | 2.91 | 2.91 | 2.46% | 19,718 |