Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.070
+0.060 (1.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.11 | 3.14 | 3.12 | -3.98% | 29,346 |
| Jun 2, 2026 | 3.24 | 3.27 | 3.18 | 3.27 | 3.25 | 0.93% | 39,380 |
| Jun 1, 2026 | 2.97 | 3.24 | 2.92 | 3.24 | 3.22 | 9.09% | 126,022 |
| May 29, 2026 | 3.03 | 3.20 | 2.86 | 2.97 | 2.95 | -1.33% | 192,424 |
| May 28, 2026 | 2.91 | 3.03 | 2.88 | 3.01 | 2.99 | 4.88% | 63,659 |
| May 27, 2026 | 2.89 | 3.00 | 2.80 | 2.87 | 2.85 | -0.69% | 63,864 |
| May 26, 2026 | 2.93 | 2.96 | 2.88 | 2.89 | 2.87 | -1.37% | 51,471 |
| May 22, 2026 | 2.97 | 2.99 | 2.82 | 2.93 | 2.91 | -2.33% | 94,403 |
| May 21, 2026 | 2.98 | 3.00 | 2.92 | 3.00 | 2.98 | -0.99% | 6,694 |
| May 20, 2026 | 3.05 | 3.05 | 2.91 | 3.03 | 3.01 | 1.00% | 22,689 |
| May 19, 2026 | 2.98 | 3.10 | 2.95 | 3.00 | 2.98 | 1.01% | 67,188 |
| May 18, 2026 | 2.90 | 3.06 | 2.85 | 2.97 | 2.95 | 4.21% | 103,899 |
| May 15, 2026 | 2.64 | 2.89 | 2.57 | 2.85 | 2.83 | 7.95% | 107,874 |
| May 14, 2026 | 2.82 | 2.82 | 2.62 | 2.64 | 2.62 | -5.71% | 67,159 |
| May 13, 2026 | 2.94 | 3.00 | 2.80 | 2.80 | 2.78 | -6.35% | 55,829 |
| May 12, 2026 | 3.02 | 3.04 | 2.87 | 2.99 | 2.97 | -2.29% | 38,703 |
| May 11, 2026 | 3.22 | 3.30 | 2.93 | 3.06 | 3.04 | -3.77% | 100,419 |
| May 8, 2026 | 3.21 | 3.25 | 3.10 | 3.18 | 3.16 | -0.93% | 48,543 |
| May 7, 2026 | 3.27 | 3.50 | 3.14 | 3.21 | 3.19 | 0.31% | 40,748 |
| May 6, 2026 | 3.37 | 3.38 | 3.20 | 3.20 | 3.18 | -3.61% | 38,612 |
| May 5, 2026 | 3.30 | 3.44 | 3.24 | 3.32 | 3.30 | 1.84% | 35,385 |
| May 4, 2026 | 3.37 | 3.50 | 3.19 | 3.26 | 3.24 | -3.55% | 97,611 |
| May 1, 2026 | 3.34 | 3.46 | 3.29 | 3.38 | 3.36 | 1.50% | 91,269 |
| Apr 30, 2026 | 3.29 | 3.37 | 3.23 | 3.33 | 3.31 | 1.83% | 26,107 |
| Apr 29, 2026 | 3.32 | 3.39 | 3.22 | 3.27 | 3.25 | -0.91% | 41,512 |
| Apr 28, 2026 | 3.37 | 3.37 | 3.24 | 3.30 | 3.28 | -2.08% | 33,567 |
| Apr 27, 2026 | 3.15 | 3.40 | 3.13 | 3.37 | 3.35 | 7.67% | 146,900 |
| Apr 24, 2026 | 3.15 | 3.20 | 3.08 | 3.13 | 3.11 | - | 42,024 |
| Apr 23, 2026 | 3.10 | 3.37 | 3.09 | 3.13 | 3.11 | - | 90,686 |
| Apr 22, 2026 | 3.08 | 3.19 | 3.00 | 3.13 | 3.11 | 0.64% | 99,800 |
| Apr 21, 2026 | 3.12 | 3.15 | 3.05 | 3.11 | 3.09 | -0.64% | 36,163 |
| Apr 20, 2026 | 3.08 | 3.13 | 3.05 | 3.13 | 3.11 | 1.95% | 35,024 |
| Apr 17, 2026 | 3.10 | 3.20 | 2.99 | 3.07 | 3.05 | -2.23% | 99,187 |
| Apr 16, 2026 | 3.05 | 3.16 | 2.97 | 3.14 | 3.12 | 4.32% | 148,833 |
| Apr 15, 2026 | 2.95 | 3.07 | 2.93 | 3.01 | 2.99 | 3.44% | 67,847 |
| Apr 14, 2026 | 2.97 | 3.09 | 2.90 | 2.91 | 2.89 | -2.35% | 31,076 |
| Apr 13, 2026 | 2.94 | 3.06 | 2.86 | 2.98 | 2.96 | -1.65% | 69,803 |
| Apr 10, 2026 | 2.91 | 3.10 | 2.91 | 3.03 | 3.01 | 4.12% | 67,717 |
| Apr 9, 2026 | 2.95 | 2.98 | 2.90 | 2.91 | 2.89 | -1.69% | 46,152 |
| Apr 8, 2026 | 3.10 | 3.15 | 2.96 | 2.96 | 2.94 | 0.68% | 114,621 |
| Apr 7, 2026 | 2.96 | 3.03 | 2.93 | 2.94 | 2.92 | -2.00% | 66,779 |
| Apr 6, 2026 | 2.91 | 3.07 | 2.91 | 3.00 | 2.98 | 4.53% | 129,148 |
| Apr 2, 2026 | 2.87 | 2.94 | 2.84 | 2.89 | 2.85 | -1.37% | 25,767 |
| Apr 1, 2026 | 2.96 | 3.06 | 2.91 | 2.93 | 2.89 | - | 37,648 |
| Mar 31, 2026 | 2.81 | 2.96 | 2.77 | 2.93 | 2.89 | 6.16% | 24,849 |
| Mar 30, 2026 | 2.85 | 2.93 | 2.71 | 2.76 | 2.72 | -2.82% | 67,716 |
| Mar 27, 2026 | 2.93 | 2.93 | 2.76 | 2.84 | 2.80 | -3.40% | 51,888 |
| Mar 26, 2026 | 2.88 | 3.01 | 2.86 | 2.94 | 2.90 | -1.67% | 71,976 |
| Mar 25, 2026 | 3.10 | 3.23 | 2.94 | 2.99 | 2.95 | -2.29% | 76,053 |
| Mar 24, 2026 | 2.94 | 3.09 | 2.91 | 3.06 | 3.02 | 3.73% | 56,379 |
| Mar 23, 2026 | 2.88 | 2.97 | 2.83 | 2.95 | 2.91 | -0.34% | 105,343 |
| Mar 20, 2026 | 2.86 | 2.96 | 2.80 | 2.96 | 2.92 | 3.50% | 105,658 |
| Mar 19, 2026 | 2.81 | 2.90 | 2.80 | 2.86 | 2.82 | -2.39% | 29,997 |
| Mar 18, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | 2.89 | -3.30% | 147,037 |
| Mar 17, 2026 | 2.96 | 3.13 | 2.96 | 3.03 | 2.99 | 3.41% | 97,205 |
| Mar 16, 2026 | 2.71 | 2.99 | 2.71 | 2.93 | 2.89 | 10.15% | 198,132 |
| Mar 13, 2026 | 2.95 | 3.05 | 2.56 | 2.66 | 2.62 | -14.47% | 249,930 |
| Mar 12, 2026 | 3.02 | 3.19 | 3.01 | 3.11 | 3.07 | 0.97% | 58,702 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.03 | 3.08 | 3.04 | -6.10% | 48,703 |
| Mar 10, 2026 | 3.22 | 3.40 | 3.20 | 3.28 | 3.24 | 0.92% | 52,845 |
| Mar 9, 2026 | 3.04 | 3.29 | 3.04 | 3.25 | 3.21 | 4.84% | 51,990 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.00 | 3.10 | 3.06 | - | 25,819 |
| Mar 5, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.06 | - | 14,587 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.06 | 3.10 | 3.06 | 0.65% | 24,698 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.97 | 3.08 | 3.04 | 0.33% | 21,366 |
| Mar 2, 2026 | 3.14 | 3.21 | 2.96 | 3.07 | 3.03 | -6.69% | 130,851 |
| Feb 27, 2026 | 3.10 | 3.33 | 3.06 | 3.29 | 3.25 | 3.13% | 35,009 |
| Feb 26, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | 3.15 | 0.95% | 38,674 |
| Feb 25, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.12 | 1.61% | 18,842 |
| Feb 24, 2026 | 3.07 | 3.21 | 3.01 | 3.11 | 3.07 | 1.30% | 82,200 |
| Feb 23, 2026 | 3.20 | 3.35 | 3.04 | 3.07 | 3.03 | -5.25% | 62,823 |
| Feb 20, 2026 | 3.28 | 3.43 | 3.24 | 3.24 | 3.20 | -1.22% | 54,756 |
| Feb 19, 2026 | 3.27 | 3.40 | 3.18 | 3.28 | 3.24 | - | 72,877 |
| Feb 18, 2026 | 3.24 | 3.42 | 3.17 | 3.28 | 3.24 | 3.47% | 35,476 |
| Feb 17, 2026 | 3.07 | 3.24 | 3.06 | 3.17 | 3.13 | 2.59% | 30,835 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.02 | 3.09 | 3.05 | -3.74% | 41,495 |
| Feb 12, 2026 | 3.19 | 3.34 | 3.10 | 3.21 | 3.17 | 1.58% | 39,444 |
| Feb 11, 2026 | 3.27 | 3.27 | 3.09 | 3.16 | 3.12 | -3.07% | 19,283 |
| Feb 10, 2026 | 3.43 | 3.67 | 3.21 | 3.26 | 3.22 | -4.68% | 111,805 |
| Feb 9, 2026 | 3.13 | 3.49 | 3.11 | 3.42 | 3.37 | 10.68% | 138,311 |
| Feb 6, 2026 | 2.96 | 3.16 | 2.96 | 3.09 | 3.05 | 4.75% | 16,400 |
| Feb 5, 2026 | 2.95 | 3.12 | 2.92 | 2.95 | 2.91 | -1.01% | 57,669 |
| Feb 4, 2026 | 3.10 | 3.26 | 2.87 | 2.98 | 2.94 | -2.61% | 71,313 |
| Feb 3, 2026 | 3.45 | 3.45 | 3.01 | 3.06 | 3.02 | -11.82% | 85,516 |