Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
2.500
+0.150 (6.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.35 | 2.55 | 2.30 | 2.50 | 2.50 | 6.38% | 37,690 |
| Dec 4, 2025 | 2.35 | 2.39 | 2.30 | 2.35 | 2.35 | - | 55,139 |
| Dec 3, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 3.52% | 20,077 |
| Dec 2, 2025 | 2.33 | 2.45 | 2.23 | 2.27 | 2.27 | -0.87% | 27,084 |
| Dec 1, 2025 | 2.31 | 2.47 | 2.27 | 2.29 | 2.29 | -0.87% | 16,262 |
| Nov 28, 2025 | 2.39 | 2.44 | 2.31 | 2.31 | 2.31 | -2.53% | 4,061 |
| Nov 26, 2025 | 2.37 | 2.49 | 2.32 | 2.37 | 2.37 | 0.42% | 97,776 |
| Nov 25, 2025 | 2.44 | 2.44 | 2.33 | 2.36 | 2.36 | 2.39% | 13,049 |
| Nov 24, 2025 | 2.43 | 2.72 | 2.31 | 2.31 | 2.31 | -4.75% | 99,865 |
| Nov 21, 2025 | 2.33 | 2.65 | 2.31 | 2.42 | 2.42 | 2.54% | 112,728 |
| Nov 20, 2025 | 2.48 | 2.52 | 2.35 | 2.36 | 2.36 | -3.28% | 59,450 |
| Nov 19, 2025 | 2.55 | 2.55 | 2.44 | 2.44 | 2.44 | -5.43% | 62,586 |
| Nov 18, 2025 | 2.52 | 2.60 | 2.43 | 2.58 | 2.58 | 4.03% | 43,596 |
| Nov 17, 2025 | 2.70 | 2.70 | 2.46 | 2.48 | 2.48 | -8.49% | 46,467 |
| Nov 14, 2025 | 2.75 | 2.79 | 2.63 | 2.71 | 2.71 | -4.91% | 99,060 |
| Nov 13, 2025 | 2.81 | 2.90 | 2.79 | 2.85 | 2.85 | - | 47,102 |
| Nov 12, 2025 | 2.74 | 2.90 | 2.74 | 2.85 | 2.85 | 3.64% | 75,364 |
| Nov 11, 2025 | 2.76 | 2.79 | 2.60 | 2.75 | 2.75 | -2.48% | 90,043 |
| Nov 10, 2025 | 2.84 | 2.84 | 2.75 | 2.82 | 2.82 | 0.36% | 11,894 |
| Nov 7, 2025 | 2.68 | 2.88 | 2.62 | 2.81 | 2.81 | -1.47% | 131,928 |
| Nov 6, 2025 | 2.75 | 2.89 | 2.74 | 2.85 | 2.85 | 3.71% | 116,802 |
| Nov 5, 2025 | 2.56 | 2.80 | 2.52 | 2.75 | 2.75 | 7.42% | 192,228 |
| Nov 4, 2025 | 2.45 | 2.61 | 2.45 | 2.56 | 2.56 | 1.99% | 86,742 |
| Nov 3, 2025 | 2.49 | 2.59 | 2.21 | 2.51 | 2.51 | -0.40% | 285,356 |
| Oct 31, 2025 | 2.51 | 2.57 | 2.42 | 2.52 | 2.52 | 0.80% | 162,100 |
| Oct 30, 2025 | 2.64 | 2.70 | 2.38 | 2.50 | 2.50 | -5.30% | 154,929 |
| Oct 29, 2025 | 2.95 | 3.10 | 2.51 | 2.64 | 2.64 | -8.01% | 248,314 |
| Oct 28, 2025 | 3.34 | 3.52 | 2.87 | 2.87 | 2.87 | -24.27% | 305,165 |
| Oct 27, 2025 | 3.59 | 3.85 | 3.59 | 3.79 | 3.79 | 5.57% | 98,363 |
| Oct 24, 2025 | 3.45 | 3.72 | 3.43 | 3.59 | 3.59 | 6.53% | 89,094 |
| Oct 23, 2025 | 3.30 | 3.45 | 3.30 | 3.37 | 3.35 | 3.53% | 35,975 |
| Oct 22, 2025 | 3.35 | 3.47 | 3.17 | 3.26 | 3.24 | -3.41% | 47,174 |
| Oct 21, 2025 | 3.28 | 3.43 | 3.28 | 3.37 | 3.35 | 3.69% | 14,376 |
| Oct 20, 2025 | 3.10 | 3.33 | 3.10 | 3.25 | 3.23 | 4.84% | 74,024 |
| Oct 17, 2025 | 3.16 | 3.21 | 3.10 | 3.10 | 3.09 | -2.21% | 15,772 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.17 | 3.17 | 3.15 | -3.65% | 13,485 |
| Oct 15, 2025 | 3.26 | 3.35 | 3.24 | 3.29 | 3.27 | 0.92% | 41,723 |
| Oct 14, 2025 | 3.19 | 3.34 | 3.19 | 3.26 | 3.24 | -0.31% | 24,543 |
| Oct 13, 2025 | 3.21 | 3.35 | 3.18 | 3.27 | 3.25 | 4.14% | 47,280 |
| Oct 10, 2025 | 3.29 | 3.35 | 3.11 | 3.14 | 3.13 | -3.68% | 30,487 |
| Oct 9, 2025 | 3.23 | 3.38 | 3.22 | 3.26 | 3.24 | 2.19% | 97,424 |
| Oct 8, 2025 | 3.21 | 3.29 | 3.12 | 3.19 | 3.17 | -0.62% | 72,348 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.05 | 3.21 | 3.19 | - | 81,670 |
| Oct 6, 2025 | 3.05 | 3.46 | 3.04 | 3.21 | 3.19 | 6.29% | 119,518 |
| Oct 3, 2025 | 2.97 | 3.05 | 2.92 | 3.02 | 3.01 | 2.37% | 60,304 |
| Oct 2, 2025 | 2.92 | 3.03 | 2.92 | 2.95 | 2.94 | 0.68% | 19,209 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.90 | 2.93 | 2.92 | 0.69% | 24,777 |
| Sep 30, 2025 | 2.97 | 3.02 | 2.90 | 2.91 | 2.90 | -1.36% | 20,116 |
| Sep 29, 2025 | 3.01 | 3.06 | 2.95 | 2.95 | 2.94 | -1.34% | 22,105 |
| Sep 26, 2025 | 3.06 | 3.09 | 2.99 | 2.99 | 2.98 | -1.32% | 11,394 |
| Sep 25, 2025 | 3.04 | 3.15 | 3.02 | 3.03 | 3.02 | -1.94% | 22,090 |
| Sep 24, 2025 | 3.09 | 3.12 | 3.04 | 3.09 | 3.08 | 1.64% | 32,464 |
| Sep 23, 2025 | 3.12 | 3.18 | 3.01 | 3.04 | 3.03 | -2.88% | 16,495 |
| Sep 22, 2025 | 2.99 | 3.19 | 2.99 | 3.13 | 3.12 | 4.68% | 57,145 |
| Sep 19, 2025 | 3.02 | 3.15 | 2.93 | 2.99 | 2.98 | -6.85% | 88,333 |
| Sep 18, 2025 | 3.24 | 3.29 | 3.20 | 3.21 | 3.19 | -0.31% | 32,350 |
| Sep 17, 2025 | 3.22 | 3.33 | 3.22 | 3.22 | 3.20 | 0.31% | 25,634 |
| Sep 16, 2025 | 3.27 | 3.38 | 3.20 | 3.21 | 3.19 | -1.53% | 26,105 |
| Sep 15, 2025 | 3.09 | 3.44 | 3.09 | 3.26 | 3.24 | 6.19% | 72,843 |
| Sep 12, 2025 | 3.08 | 3.10 | 3.01 | 3.07 | 3.06 | 0.33% | 28,522 |
| Sep 11, 2025 | 2.99 | 3.12 | 2.91 | 3.06 | 3.05 | 4.08% | 29,931 |
| Sep 10, 2025 | 3.08 | 3.16 | 2.94 | 2.94 | 2.93 | -2.97% | 29,998 |
| Sep 9, 2025 | 3.00 | 3.19 | 3.00 | 3.03 | 3.02 | 3.41% | 55,615 |
| Sep 8, 2025 | 3.04 | 3.25 | 2.87 | 2.93 | 2.92 | -3.62% | 95,704 |
| Sep 5, 2025 | 3.05 | 3.13 | 3.03 | 3.04 | 3.03 | 2.01% | 35,132 |
| Sep 4, 2025 | 3.08 | 3.08 | 2.95 | 2.98 | 2.97 | -2.61% | 25,360 |
| Sep 3, 2025 | 3.05 | 3.14 | 3.05 | 3.06 | 3.05 | 0.99% | 27,257 |
| Sep 2, 2025 | 3.04 | 3.09 | 3.02 | 3.03 | 3.02 | -0.33% | 33,996 |
| Aug 29, 2025 | 3.10 | 3.19 | 3.04 | 3.04 | 3.03 | -1.94% | 60,985 |
| Aug 28, 2025 | 3.01 | 3.14 | 3.00 | 3.10 | 3.09 | 1.31% | 66,650 |
| Aug 27, 2025 | 3.01 | 3.17 | 3.01 | 3.06 | 3.05 | 1.32% | 46,046 |
| Aug 26, 2025 | 3.07 | 3.11 | 3.01 | 3.02 | 3.01 | -0.98% | 37,316 |
| Aug 25, 2025 | 3.12 | 3.15 | 3.05 | 3.05 | 3.04 | -4.39% | 26,884 |
| Aug 22, 2025 | 3.15 | 3.24 | 3.03 | 3.19 | 3.17 | 5.28% | 21,688 |
| Aug 21, 2025 | 3.03 | 3.13 | 2.95 | 3.03 | 3.02 | - | 28,328 |
| Aug 20, 2025 | 3.15 | 3.21 | 3.00 | 3.03 | 3.02 | -3.19% | 30,358 |
| Aug 19, 2025 | 3.12 | 3.30 | 3.11 | 3.13 | 3.12 | 3.99% | 30,543 |
| Aug 18, 2025 | 3.37 | 3.42 | 3.01 | 3.01 | 3.00 | -10.68% | 62,832 |
| Aug 15, 2025 | 3.43 | 3.50 | 3.32 | 3.37 | 3.35 | -1.75% | 36,057 |
| Aug 14, 2025 | 3.40 | 3.50 | 3.37 | 3.43 | 3.41 | 1.48% | 11,550 |
| Aug 13, 2025 | 3.53 | 3.55 | 3.38 | 3.38 | 3.36 | -4.25% | 27,375 |
| Aug 12, 2025 | 3.50 | 3.65 | 3.47 | 3.53 | 3.51 | 2.32% | 22,553 |
| Aug 11, 2025 | 3.33 | 3.54 | 3.33 | 3.45 | 3.43 | 3.60% | 35,143 |
| Aug 8, 2025 | 3.45 | 3.57 | 3.31 | 3.33 | 3.31 | -3.48% | 60,300 |
| Aug 7, 2025 | 3.48 | 3.54 | 3.41 | 3.45 | 3.43 | -0.58% | 37,535 |
| Aug 6, 2025 | 3.76 | 3.94 | 3.46 | 3.47 | 3.45 | -8.20% | 65,587 |
| Aug 5, 2025 | 3.70 | 3.92 | 3.70 | 3.78 | 3.76 | 3.56% | 26,898 |
| Aug 4, 2025 | 3.73 | 3.84 | 3.65 | 3.65 | 3.63 | -5.19% | 68,432 |
| Aug 1, 2025 | 4.05 | 4.13 | 3.79 | 3.85 | 3.83 | -4.23% | 36,567 |
| Jul 31, 2025 | 4.11 | 4.24 | 4.01 | 4.02 | 4.00 | -1.95% | 44,501 |
| Jul 30, 2025 | 4.15 | 4.25 | 4.02 | 4.10 | 4.08 | -2.15% | 38,062 |
| Jul 29, 2025 | 4.22 | 4.44 | 4.16 | 4.19 | 4.17 | -3.01% | 26,183 |
| Jul 28, 2025 | 4.30 | 4.46 | 4.18 | 4.32 | 4.30 | 1.65% | 71,654 |
| Jul 25, 2025 | 4.62 | 4.83 | 4.18 | 4.25 | 4.23 | -8.99% | 88,476 |
| Jul 24, 2025 | 4.80 | 4.84 | 4.60 | 4.67 | 4.65 | -1.68% | 48,916 |
| Jul 23, 2025 | 4.77 | 4.84 | 4.70 | 4.75 | 4.73 | 0.85% | 48,235 |
| Jul 22, 2025 | 4.70 | 4.89 | 4.70 | 4.71 | 4.69 | 0.21% | 79,679 |
| Jul 21, 2025 | 4.48 | 4.78 | 4.35 | 4.70 | 4.68 | 5.86% | 204,710 |
| Jul 18, 2025 | 4.43 | 4.49 | 4.33 | 4.44 | 4.42 | 1.60% | 35,722 |
| Jul 17, 2025 | 4.30 | 4.49 | 4.30 | 4.37 | 4.35 | 0.46% | 84,266 |