Zedge, Inc. (ZDGE) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.61

south_east

-$0.02 (-0.76%)

Day's range

$2.57

$2.74

5 DAY PERFORMANCE

+19.72%

1 MONTH PERFORMANCE

-8.42%

3 MONTH PERFORMANCE

-5.43%

6 MONTH PERFORMANCE

-12.42%

YEAR-TO-DATE PERFORMANCE

-2.97%

1 YEAR PERFORMANCE

-27.70%

Zedge, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.26	$2.14 (-5.31%)	$2.29	$2.13	55,418	$32.05 M
03/11/2025	$2.14	$2.26 (5.61%)	$2.28	$2.02	54,512	$31.83 M
03/10/2025	$2.19	$2.14 (-2.28%)	$2.33	$2.11	27,100	$30.14 M
03/07/2025	$2.26	$2.18 (-3.54%)	$2.33	$2.18	27,100	$30.71 M
03/06/2025	$2.28	$2.28 (0%)	$2.28	$2.25	20,311	$32.12 M
03/05/2025	$2.35	$2.29 (-2.55%)	$2.37	$2.23	51,237	$32.26 M
03/04/2025	$2.39	$2.33 (-2.51%)	$2.41	$2.30	17,315	$32.82 M
03/03/2025	$2.43	$2.35 (-3.29%)	$2.52	$2.28	42,544	$33.10 M
02/28/2025	$2.55	$2.44 (-4.31%)	$2.72	$2.30	40,608	$34.37 M
02/27/2025	$2.57	$2.49 (-3.11%)	$2.60	$2.36	95,230	$35.07 M
02/26/2025	$2.60	$2.59 (-0.38%)	$2.71	$2.52	38,115	$36.48 M
02/25/2025	$2.51	$2.57 (2.39%)	$2.69	$2.51	29,411	$36.20 M
02/24/2025	$2.65	$2.54 (-4.15%)	$2.69	$2.54	98,642	$35.78 M
02/21/2025	$2.70	$2.65 (-1.85%)	$2.87	$2.62	51,200	$37.33 M
02/20/2025	$2.76	$2.74 (-0.72%)	$2.79	$2.70	33,143	$38.60 M
02/19/2025	$2.65	$2.75 (3.77%)	$2.76	$2.65	12,100	$38.74 M
02/18/2025	$2.72	$2.72 (0%)	$2.78	$2.70	38,603	$38.31 M
02/14/2025	$2.88	$2.81 (-2.43%)	$2.89	$2.78	37,500	$39.58 M
02/13/2025	$2.84	$2.83 (-0.35%)	$2.87	$2.79	13,140	$39.86 M
02/12/2025	$2.89	$2.85 (-1.38%)	$2.92	$2.79	42,038	$40.15 M
02/11/2025	$2.85	$2.82 (-1.05%)	$2.86	$2.79	61,600	$39.72 M
02/10/2025	$2.87	$2.86 (-0.35%)	$2.95	$2.76	55,788	$40.29 M
02/07/2025	$2.90	$2.85 (-1.72%)	$2.99	$2.79	201,506	$40.15 M
02/06/2025	$2.85	$2.94 (3.16%)	$2.94	$2.75	69,300	$41.41 M
02/05/2025	$2.58	$2.89 (12.02%)	$2.98	$2.58	247,318	$40.71 M
02/04/2025	$2.50	$2.61 (4.4%)	$2.62	$2.50	26,321	$36.76 M
02/03/2025	$2.63	$2.60 (-1.14%)	$2.75	$2.60	22,000	$36.62 M
01/31/2025	$2.70	$2.71 (0.37%)	$2.80	$2.69	42,500	$38.17 M
01/30/2025	$2.61	$2.69 (3.07%)	$2.72	$2.59	24,808	$37.89 M
01/29/2025	$2.68	$2.65 (-1.12%)	$2.73	$2.60	21,617	$37.33 M
01/28/2025	$2.62	$2.67 (1.91%)	$2.70	$2.57	36,103	$37.61 M
01/27/2025	$2.59	$2.66 (2.7%)	$2.74	$2.59	47,200	$37.47 M
01/24/2025	$2.90	$2.72 (-6.21%)	$2.97	$2.72	86,541	$38.31 M
01/23/2025	$3.07	$2.93 (-4.56%)	$3.07	$2.86	88,400	$41.27 M
01/22/2025	$2.67	$2.91 (8.99%)	$3.11	$2.67	406,400	$40.99 M
01/21/2025	$2.69	$2.75 (2.23%)	$2.80	$2.60	45,837	$38.74 M
01/17/2025	$2.71	$2.69 (-0.74%)	$2.80	$2.69	37,287	$37.89 M
01/16/2025	$2.83	$2.78 (-1.77%)	$2.83	$2.70	21,009	$39.16 M
01/15/2025	$2.62	$2.81 (7.25%)	$2.81	$2.60	46,600	$39.58 M
01/14/2025	$2.57	$2.55 (-0.78%)	$2.63	$2.50	69,811	$35.92 M
01/13/2025	$2.42	$2.49 (2.89%)	$2.64	$2.42	25,100	$35.07 M
01/10/2025	$2.50	$2.50 (0%)	$2.59	$2.44	47,125	$35.22 M
01/08/2025	$2.62	$2.55 (-2.67%)	$2.65	$2.51	62,609	$35.92 M
01/07/2025	$2.61	$2.60 (-0.38%)	$2.73	$2.57	48,448	$36.62 M
01/06/2025	$2.70	$2.61 (-3.33%)	$2.74	$2.57	119,904	$36.76 M
01/03/2025	$2.63	$2.63 (0%)	$2.72	$2.62	102,462	$37.05 M
01/02/2025	$2.81	$2.71 (-3.56%)	$2.82	$2.64	105,897	$38.17 M
12/31/2024	$2.81	$2.69 (-4.27%)	$2.92	$2.60	173,070	$37.89 M
12/30/2024	$3.06	$2.81 (-8.17%)	$3.12	$2.81	228,455	$39.58 M
12/27/2024	$2.84	$3.11 (9.51%)	$3.24	$2.82	321,246	$43.81 M
12/26/2024	$2.98	$2.80 (-6.04%)	$2.98	$2.68	280,431	$39.44 M
12/24/2024	$2.98	$2.66 (-10.74%)	$3.05	$2.51	361,407	$37.47 M
12/23/2024	$2.29	$3.15 (37.55%)	$3.42	$2.28	1.74 M	$44.37 M
12/20/2024	$2.12	$2.36 (11.32%)	$2.39	$2.10	95,700	$33.24 M
12/19/2024	$2.11	$2.15 (1.9%)	$2.36	$2.06	96,248	$30.28 M
12/18/2024	$2.19	$1.94 (-11.42%)	$2.21	$1.93	232,375	$27.33 M
12/17/2024	$2.35	$2.25 (-4.26%)	$2.39	$2.14	107,298	$31.69 M
12/16/2024	$2.58	$2.30 (-10.85%)	$2.67	$2.06	469,600	$32.40 M
12/13/2024	$2.62	$2.73 (4.2%)	$2.74	$2.61	41,809	$38.45 M
12/12/2024	$2.78	$2.76 (-0.72%)	$2.78	$2.67	12,200	$39.03 M