Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.940
-0.040 (-1.34%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Zedge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.12 | 3.34 | 3.12 | 3.28 | 3.28 | 5.81% | 158,403 |
| Jun 30, 2026 | 3.10 | 3.22 | 3.10 | 3.10 | 3.10 | -0.64% | 121,964 |
| Jun 29, 2026 | 2.98 | 3.15 | 2.96 | 3.12 | 3.12 | 1.63% | 74,347 |
| Jun 26, 2026 | 3.06 | 3.10 | 2.99 | 3.07 | 3.07 | 1.99% | 93,724 |
| Jun 25, 2026 | 3.03 | 3.08 | 2.98 | 3.01 | 3.01 | -0.66% | 92,366 |
| Jun 24, 2026 | 3.09 | 3.10 | 3.01 | 3.03 | 3.03 | -1.94% | 55,074 |
| Jun 23, 2026 | 2.98 | 3.17 | 2.98 | 3.09 | 3.09 | 3.00% | 114,777 |
| Jun 22, 2026 | 3.00 | 3.15 | 2.98 | 3.00 | 3.00 | 1.01% | 281,119 |
| Jun 18, 2026 | 3.07 | 3.07 | 2.98 | 2.99 | 2.97 | -1.32% | 153,122 |
| Jun 17, 2026 | 3.04 | 3.12 | 2.95 | 3.03 | 3.01 | 0.66% | 118,934 |
| Jun 16, 2026 | 3.28 | 3.44 | 3.01 | 3.01 | 2.99 | -7.38% | 366,057 |
| Jun 15, 2026 | 4.14 | 4.31 | 3.25 | 3.25 | 3.23 | -21.87% | 566,575 |
| Jun 12, 2026 | 3.31 | 4.20 | 3.27 | 4.16 | 4.13 | 25.68% | 1,140,543 |
| Jun 11, 2026 | 3.12 | 3.42 | 3.12 | 3.31 | 3.29 | 6.09% | 1,914,454 |
| Jun 10, 2026 | 3.10 | 3.22 | 3.10 | 3.12 | 3.10 | -0.64% | 25,413 |
| Jun 9, 2026 | 3.17 | 3.29 | 3.07 | 3.14 | 3.12 | 0.32% | 160,570 |
| Jun 8, 2026 | 3.14 | 3.23 | 3.11 | 3.13 | 3.11 | -1.26% | 39,546 |
| Jun 5, 2026 | 3.21 | 3.22 | 3.11 | 3.17 | 3.15 | -1.86% | 22,036 |
| Jun 4, 2026 | 3.19 | 3.28 | 3.16 | 3.23 | 3.21 | 2.87% | 23,315 |