Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.300
-0.070 (-2.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.37 | 3.37 | 3.24 | 3.30 | 3.30 | -2.08% | 33,567 |
| Apr 27, 2026 | 3.15 | 3.40 | 3.13 | 3.37 | 3.37 | 7.67% | 146,700 |
| Apr 24, 2026 | 3.15 | 3.20 | 3.08 | 3.13 | 3.13 | - | 42,024 |
| Apr 23, 2026 | 3.10 | 3.37 | 3.09 | 3.13 | 3.13 | - | 90,661 |
| Apr 22, 2026 | 3.08 | 3.19 | 3.00 | 3.13 | 3.13 | 0.64% | 99,751 |
| Apr 21, 2026 | 3.12 | 3.15 | 3.05 | 3.11 | 3.11 | -0.64% | 36,162 |
| Apr 20, 2026 | 3.08 | 3.13 | 3.05 | 3.13 | 3.13 | 1.95% | 35,023 |
| Apr 17, 2026 | 3.10 | 3.20 | 2.99 | 3.07 | 3.07 | -2.23% | 99,186 |
| Apr 16, 2026 | 3.05 | 3.16 | 2.97 | 3.14 | 3.14 | 4.32% | 148,833 |
| Apr 15, 2026 | 2.95 | 3.07 | 2.93 | 3.01 | 3.01 | 3.44% | 67,847 |
| Apr 14, 2026 | 2.97 | 3.09 | 2.90 | 2.91 | 2.91 | -2.35% | 30,860 |
| Apr 13, 2026 | 2.94 | 3.06 | 2.86 | 2.98 | 2.98 | -1.65% | 69,803 |
| Apr 10, 2026 | 2.91 | 3.10 | 2.91 | 3.03 | 3.03 | 4.12% | 67,717 |
| Apr 9, 2026 | 2.95 | 2.98 | 2.90 | 2.91 | 2.91 | -1.69% | 46,152 |
| Apr 8, 2026 | 3.10 | 3.15 | 2.96 | 2.96 | 2.96 | 0.68% | 114,291 |
| Apr 7, 2026 | 2.96 | 3.03 | 2.93 | 2.94 | 2.94 | -2.00% | 66,772 |
| Apr 6, 2026 | 2.91 | 3.07 | 2.91 | 3.00 | 3.00 | 3.81% | 129,148 |
| Apr 2, 2026 | 2.87 | 2.94 | 2.84 | 2.89 | 2.87 | -1.37% | 25,767 |
| Apr 1, 2026 | 2.96 | 3.06 | 2.91 | 2.93 | 2.91 | - | 37,648 |
| Mar 31, 2026 | 2.81 | 2.96 | 2.77 | 2.93 | 2.91 | 6.16% | 24,849 |
| Mar 30, 2026 | 2.85 | 2.93 | 2.71 | 2.76 | 2.74 | -2.82% | 67,716 |
| Mar 27, 2026 | 2.93 | 2.93 | 2.76 | 2.84 | 2.82 | -3.40% | 51,888 |
| Mar 26, 2026 | 2.88 | 3.01 | 2.86 | 2.94 | 2.92 | -1.67% | 71,976 |
| Mar 25, 2026 | 3.10 | 3.23 | 2.94 | 2.99 | 2.97 | -2.29% | 76,053 |
| Mar 24, 2026 | 2.94 | 3.09 | 2.91 | 3.06 | 3.04 | 3.73% | 56,379 |
| Mar 23, 2026 | 2.88 | 2.97 | 2.83 | 2.95 | 2.93 | -0.34% | 105,343 |
| Mar 20, 2026 | 2.86 | 2.96 | 2.80 | 2.96 | 2.94 | 3.50% | 105,658 |
| Mar 19, 2026 | 2.81 | 2.90 | 2.80 | 2.86 | 2.84 | -2.39% | 29,997 |
| Mar 18, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | 2.91 | -3.30% | 147,037 |
| Mar 17, 2026 | 2.96 | 3.13 | 2.96 | 3.03 | 3.01 | 3.41% | 97,205 |
| Mar 16, 2026 | 2.71 | 2.99 | 2.71 | 2.93 | 2.91 | 10.15% | 198,132 |
| Mar 13, 2026 | 2.95 | 3.05 | 2.56 | 2.66 | 2.64 | -14.47% | 249,930 |
| Mar 12, 2026 | 3.02 | 3.19 | 3.01 | 3.11 | 3.09 | 0.97% | 58,702 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.03 | 3.08 | 3.06 | -6.10% | 48,703 |
| Mar 10, 2026 | 3.22 | 3.40 | 3.20 | 3.28 | 3.26 | 0.92% | 52,845 |
| Mar 9, 2026 | 3.04 | 3.29 | 3.04 | 3.25 | 3.23 | 4.84% | 51,990 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.00 | 3.10 | 3.08 | - | 25,819 |
| Mar 5, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.08 | - | 14,587 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.06 | 3.10 | 3.08 | 0.65% | 24,698 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.97 | 3.08 | 3.06 | 0.33% | 21,366 |
| Mar 2, 2026 | 3.14 | 3.21 | 2.96 | 3.07 | 3.05 | -6.69% | 130,851 |
| Feb 27, 2026 | 3.10 | 3.33 | 3.06 | 3.29 | 3.27 | 3.13% | 35,009 |
| Feb 26, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | 3.17 | 0.95% | 38,674 |
| Feb 25, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.14 | 1.61% | 18,842 |
| Feb 24, 2026 | 3.07 | 3.21 | 3.01 | 3.11 | 3.09 | 1.30% | 82,200 |
| Feb 23, 2026 | 3.20 | 3.35 | 3.04 | 3.07 | 3.05 | -5.25% | 62,823 |
| Feb 20, 2026 | 3.28 | 3.43 | 3.24 | 3.24 | 3.22 | -1.22% | 54,756 |
| Feb 19, 2026 | 3.27 | 3.40 | 3.18 | 3.28 | 3.26 | - | 72,877 |
| Feb 18, 2026 | 3.24 | 3.42 | 3.17 | 3.28 | 3.26 | 3.47% | 35,476 |
| Feb 17, 2026 | 3.07 | 3.24 | 3.06 | 3.17 | 3.15 | 2.59% | 30,835 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.02 | 3.09 | 3.07 | -3.74% | 41,495 |
| Feb 12, 2026 | 3.19 | 3.34 | 3.10 | 3.21 | 3.19 | 1.58% | 39,444 |
| Feb 11, 2026 | 3.27 | 3.27 | 3.09 | 3.16 | 3.14 | -3.07% | 19,283 |
| Feb 10, 2026 | 3.43 | 3.67 | 3.21 | 3.26 | 3.24 | -4.68% | 111,805 |
| Feb 9, 2026 | 3.13 | 3.49 | 3.11 | 3.42 | 3.40 | 10.68% | 138,311 |
| Feb 6, 2026 | 2.96 | 3.16 | 2.96 | 3.09 | 3.07 | 4.75% | 16,400 |
| Feb 5, 2026 | 2.95 | 3.12 | 2.92 | 2.95 | 2.93 | -1.01% | 57,669 |
| Feb 4, 2026 | 3.10 | 3.26 | 2.87 | 2.98 | 2.96 | -2.61% | 71,313 |
| Feb 3, 2026 | 3.45 | 3.45 | 3.01 | 3.06 | 3.04 | -11.82% | 85,516 |
| Feb 2, 2026 | 3.10 | 3.47 | 3.10 | 3.47 | 3.45 | 11.58% | 152,714 |
| Jan 30, 2026 | 3.16 | 3.25 | 3.07 | 3.11 | 3.09 | -2.51% | 78,169 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.09 | 3.19 | 3.15 | 0.63% | 33,025 |
| Jan 28, 2026 | 3.21 | 3.22 | 3.13 | 3.17 | 3.13 | -2.46% | 44,973 |
| Jan 27, 2026 | 3.34 | 3.36 | 3.19 | 3.25 | 3.21 | -2.99% | 41,135 |
| Jan 26, 2026 | 3.43 | 3.50 | 3.32 | 3.35 | 3.31 | -1.76% | 69,078 |
| Jan 23, 2026 | 3.46 | 3.51 | 3.39 | 3.41 | 3.37 | -2.85% | 38,256 |
| Jan 22, 2026 | 3.43 | 3.53 | 3.40 | 3.51 | 3.47 | 3.24% | 40,594 |
| Jan 21, 2026 | 3.25 | 3.49 | 3.25 | 3.40 | 3.36 | 5.26% | 89,622 |
| Jan 20, 2026 | 3.52 | 3.55 | 3.22 | 3.23 | 3.19 | -11.02% | 167,686 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.57 | 3.63 | 3.59 | -4.97% | 74,410 |
| Jan 15, 2026 | 3.85 | 3.91 | 3.78 | 3.82 | 3.77 | -0.78% | 98,810 |
| Jan 14, 2026 | 3.69 | 3.91 | 3.68 | 3.85 | 3.80 | 3.77% | 127,961 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.63 | 3.71 | 3.67 | -3.39% | 64,979 |
| Jan 12, 2026 | 3.70 | 3.89 | 3.62 | 3.84 | 3.79 | 3.78% | 123,694 |
| Jan 9, 2026 | 3.66 | 3.76 | 3.61 | 3.70 | 3.66 | 0.54% | 69,642 |
| Jan 8, 2026 | 3.63 | 3.75 | 3.60 | 3.68 | 3.64 | -0.81% | 38,432 |
| Jan 7, 2026 | 3.72 | 3.77 | 3.60 | 3.71 | 3.67 | -1.07% | 28,323 |
| Jan 6, 2026 | 3.77 | 3.82 | 3.68 | 3.75 | 3.71 | -1.57% | 100,195 |
| Jan 5, 2026 | 3.36 | 3.89 | 3.27 | 3.81 | 3.76 | 13.06% | 226,910 |
| Jan 2, 2026 | 3.20 | 3.44 | 3.17 | 3.37 | 3.33 | 2.74% | 90,053 |
| Dec 31, 2025 | 3.17 | 3.28 | 3.15 | 3.28 | 3.24 | 4.46% | 77,295 |
| Dec 30, 2025 | 3.25 | 3.36 | 3.10 | 3.14 | 3.10 | -6.27% | 133,352 |
| Dec 29, 2025 | 3.53 | 3.64 | 3.24 | 3.35 | 3.31 | -5.37% | 202,746 |
| Dec 26, 2025 | 3.52 | 3.62 | 3.41 | 3.54 | 3.50 | -1.12% | 70,645 |
| Dec 24, 2025 | 3.75 | 3.75 | 3.50 | 3.58 | 3.54 | -4.53% | 82,580 |
| Dec 23, 2025 | 3.65 | 3.83 | 3.56 | 3.75 | 3.71 | 2.46% | 235,281 |
| Dec 22, 2025 | 3.31 | 3.72 | 3.29 | 3.66 | 3.62 | 11.59% | 556,586 |
| Dec 19, 2025 | 3.07 | 3.36 | 3.02 | 3.28 | 3.24 | 7.89% | 321,024 |
| Dec 18, 2025 | 3.00 | 3.23 | 2.94 | 3.04 | 3.00 | 2.36% | 251,831 |
| Dec 17, 2025 | 2.78 | 3.11 | 2.78 | 2.97 | 2.93 | 4.95% | 398,178 |
| Dec 16, 2025 | 2.78 | 2.88 | 2.72 | 2.83 | 2.80 | -1.74% | 376,540 |
| Dec 15, 2025 | 3.02 | 3.20 | 2.81 | 2.88 | 2.85 | 3.60% | 1,432,220 |
| Dec 12, 2025 | 3.02 | 4.70 | 2.56 | 2.78 | 2.75 | 14.40% | 51,163,064 |
| Dec 11, 2025 | 2.66 | 2.69 | 2.35 | 2.43 | 2.40 | -5.81% | 58,210 |
| Dec 10, 2025 | 2.52 | 2.67 | 2.51 | 2.58 | 2.55 | 3.20% | 35,674 |
| Dec 9, 2025 | 2.61 | 2.65 | 2.50 | 2.50 | 2.47 | -4.58% | 17,444 |
| Dec 8, 2025 | 2.52 | 2.69 | 2.51 | 2.62 | 2.59 | 4.80% | 109,855 |
| Dec 5, 2025 | 2.35 | 2.55 | 2.30 | 2.50 | 2.47 | 6.38% | 37,690 |
| Dec 4, 2025 | 2.35 | 2.39 | 2.30 | 2.35 | 2.32 | - | 55,139 |
| Dec 3, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.32 | 3.52% | 20,091 |