5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+14.39%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+41.74%
Zedge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.37 | $3.25 (-3.71%) | $3.38 | $3.25 | 30.39 K | $42.34 M |
| 05/05/2026 | $3.30 | $3.32 (0.61%) | $3.44 | $3.24 | 35.40 K | $43.12 M |
| 05/04/2026 | $3.37 | $3.26 (-3.26%) | $3.50 | $3.19 | 97.61 K | $42.34 M |
| 05/01/2026 | $3.34 | $3.38 (1.2%) | $3.46 | $3.29 | 91.30 K | $43.90 M |
| 04/30/2026 | $3.29 | $3.33 (1.22%) | $3.37 | $3.23 | 26.11 K | $43.25 M |
| 04/29/2026 | $3.32 | $3.27 (-1.51%) | $3.39 | $3.22 | 41.51 K | $42.47 M |
| 04/28/2026 | $3.37 | $3.30 (-2.08%) | $3.37 | $3.24 | 33.60 K | $42.86 M |
| 04/27/2026 | $3.15 | $3.37 (6.98%) | $3.40 | $3.13 | 146.90 K | $43.77 M |
| 04/24/2026 | $3.15 | $3.13 (-0.63%) | $3.20 | $3.08 | 42.02 K | $40.65 M |
| 04/23/2026 | $3.10 | $3.13 (0.97%) | $3.37 | $3.09 | 90.70 K | $40.65 M |
| 04/22/2026 | $3.08 | $3.13 (1.62%) | $3.19 | $3.00 | 99.80 K | $40.65 M |
| 04/21/2026 | $3.12 | $3.11 (-0.32%) | $3.15 | $3.05 | 36.20 K | $40.39 M |
| 04/20/2026 | $3.08 | $3.13 (1.62%) | $3.13 | $3.05 | 35.02 K | $40.65 M |
| 04/17/2026 | $3.10 | $3.07 (-0.97%) | $3.20 | $2.99 | 99.20 K | $39.87 M |
| 04/16/2026 | $3.05 | $3.14 (2.95%) | $3.16 | $2.97 | 148.83 K | $40.78 M |
| 04/15/2026 | $2.95 | $3.01 (2.03%) | $3.07 | $2.93 | 67.85 K | $39.09 M |
| 04/14/2026 | $2.97 | $2.91 (-2.02%) | $3.09 | $2.90 | 31.10 K | $37.80 M |
| 04/13/2026 | $2.94 | $2.98 (1.36%) | $3.06 | $2.86 | 69.80 K | $38.70 M |
| 04/10/2026 | $2.91 | $3.03 (4.12%) | $3.10 | $2.91 | 67.72 K | $39.35 M |
| 04/09/2026 | $2.95 | $2.91 (-1.36%) | $2.98 | $2.90 | 46.20 K | $37.80 M |
| 04/08/2026 | $3.10 | $2.96 (-4.52%) | $3.15 | $2.96 | 114.62 K | $38.44 M |
| 04/07/2026 | $2.96 | $2.94 (-0.68%) | $3.03 | $2.93 | 66.80 K | $38.18 M |
| 04/06/2026 | $2.91 | $3.00 (3.09%) | $3.07 | $2.91 | 129.15 K | $38.96 M |
| 04/02/2026 | $2.87 | $2.89 (0.7%) | $2.94 | $2.84 | 25.80 K | $37.54 M |
| 04/01/2026 | $2.96 | $2.93 (-1.01%) | $3.06 | $2.91 | 37.65 K | $38.05 M |
| 03/31/2026 | $2.81 | $2.93 (4.27%) | $2.96 | $2.77 | 24.85 K | $38.05 M |
| 03/30/2026 | $2.85 | $2.76 (-3.16%) | $2.93 | $2.71 | 67.72 K | $35.85 M |
| 03/27/2026 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.76 | 51.90 K | $36.89 M |
| 03/26/2026 | $2.88 | $2.94 (2.08%) | $3.01 | $2.86 | 71.98 K | $38.18 M |
| 03/25/2026 | $3.10 | $2.99 (-3.55%) | $3.23 | $2.94 | 76.10 K | $38.83 M |
| 03/24/2026 | $2.94 | $3.06 (4.08%) | $3.09 | $2.91 | 56.40 K | $39.74 M |
| 03/23/2026 | $2.88 | $2.95 (2.43%) | $2.97 | $2.83 | 105.34 K | $38.31 M |
| 03/20/2026 | $2.86 | $2.96 (3.5%) | $2.96 | $2.80 | 105.70 K | $38.44 M |
| 03/19/2026 | $2.81 | $2.86 (1.78%) | $2.90 | $2.80 | 30.00 K | $37.15 M |
| 03/18/2026 | $3.03 | $2.93 (-3.3%) | $3.05 | $2.81 | 147.04 K | $38.05 M |
| 03/17/2026 | $2.96 | $3.03 (2.36%) | $3.13 | $2.96 | 97.21 K | $39.35 M |
| 03/16/2026 | $2.71 | $2.93 (8.12%) | $2.99 | $2.71 | 198.13 K | $38.05 M |
| 03/13/2026 | $2.95 | $2.66 (-9.83%) | $3.05 | $2.56 | 249.93 K | $34.55 M |
| 03/12/2026 | $3.02 | $3.11 (2.98%) | $3.19 | $3.01 | 58.70 K | $40.39 M |
| 03/11/2026 | $3.26 | $3.08 (-5.52%) | $3.26 | $3.03 | 48.70 K | $40.00 M |
| 03/10/2026 | $3.22 | $3.28 (1.86%) | $3.40 | $3.20 | 52.85 K | $42.60 M |
| 03/09/2026 | $3.04 | $3.25 (6.91%) | $3.29 | $3.04 | 52.00 K | $42.21 M |
| 03/06/2026 | $3.05 | $3.10 (1.64%) | $3.13 | $3.00 | 25.82 K | $40.38 M |
| 03/05/2026 | $3.10 | $3.10 (0%) | $3.18 | $3.07 | 14.60 K | $40.38 M |
| 03/04/2026 | $3.09 | $3.10 (0.32%) | $3.19 | $3.06 | 24.70 K | $40.38 M |
| 03/03/2026 | $3.00 | $3.08 (2.67%) | $3.17 | $2.97 | 21.40 K | $40.12 M |
| 03/02/2026 | $3.14 | $3.07 (-2.23%) | $3.21 | $2.96 | 130.90 K | $39.99 M |
| 02/27/2026 | $3.10 | $3.29 (6.13%) | $3.33 | $3.06 | 35.01 K | $42.86 M |
| 02/26/2026 | $3.14 | $3.19 (1.59%) | $3.26 | $3.14 | 38.70 K | $41.55 M |
| 02/25/2026 | $3.12 | $3.16 (1.28%) | $3.22 | $3.12 | 18.84 K | $41.16 M |
| 02/24/2026 | $3.07 | $3.11 (1.3%) | $3.21 | $3.01 | 82.20 K | $40.51 M |
| 02/23/2026 | $3.20 | $3.07 (-4.06%) | $3.35 | $3.04 | 62.82 K | $39.99 M |
| 02/20/2026 | $3.28 | $3.24 (-1.22%) | $3.43 | $3.24 | 54.80 K | $42.20 M |
| 02/19/2026 | $3.27 | $3.28 (0.31%) | $3.40 | $3.18 | 72.90 K | $42.73 M |
| 02/18/2026 | $3.24 | $3.28 (1.23%) | $3.42 | $3.17 | 35.50 K | $42.73 M |
| 02/17/2026 | $3.07 | $3.17 (3.26%) | $3.24 | $3.06 | 30.84 K | $41.29 M |
| 02/13/2026 | $3.17 | $3.09 (-2.52%) | $3.17 | $3.02 | 41.50 K | $40.25 M |
| 02/12/2026 | $3.19 | $3.21 (0.63%) | $3.34 | $3.10 | 39.44 K | $41.81 M |
| 02/11/2026 | $3.27 | $3.16 (-3.36%) | $3.27 | $3.09 | 19.30 K | $41.16 M |
| 02/10/2026 | $3.43 | $3.26 (-4.96%) | $3.67 | $3.21 | 111.81 K | $42.46 M |
| 02/09/2026 | $3.13 | $3.42 (9.27%) | $3.49 | $3.11 | 138.31 K | $44.55 M |
| 02/06/2026 | $2.96 | $3.09 (4.39%) | $3.16 | $2.96 | 16.40 K | $40.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
