5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
+10.51%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-18.30%
Zedge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.00 | $3.00 (0%) | $3.15 | $2.98 | 281.28 K | $39.01 M |
| 06/18/2026 | $3.07 | $2.99 (-2.61%) | $3.07 | $2.98 | 153.12 K | $38.88 M |
| 06/17/2026 | $3.04 | $3.03 (-0.33%) | $3.12 | $2.95 | 118.93 K | $39.40 M |
| 06/16/2026 | $3.28 | $3.01 (-8.23%) | $3.44 | $3.01 | 366.10 K | $39.14 M |
| 06/15/2026 | $4.14 | $3.25 (-21.5%) | $4.31 | $3.25 | 566.58 K | $42.26 M |
| 06/12/2026 | $3.31 | $4.16 (25.68%) | $4.20 | $3.27 | 1.14 M | $54.09 M |
| 06/11/2026 | $3.12 | $3.31 (6.09%) | $3.42 | $3.12 | 1.91 M | $43.04 M |
| 06/10/2026 | $3.10 | $3.12 (0.65%) | $3.22 | $3.10 | 25.41 K | $40.57 M |
| 06/09/2026 | $3.17 | $3.14 (-0.95%) | $3.29 | $3.07 | 160.60 K | $40.83 M |
| 06/08/2026 | $3.14 | $3.13 (-0.32%) | $3.23 | $3.11 | 39.55 K | $40.70 M |
| 06/05/2026 | $3.21 | $3.17 (-1.25%) | $3.22 | $3.11 | 22.04 K | $41.17 M |
| 06/04/2026 | $3.19 | $3.23 (1.25%) | $3.28 | $3.16 | 23.32 K | $41.95 M |
| 06/03/2026 | $3.26 | $3.14 (-3.68%) | $3.26 | $3.11 | 29.35 K | $40.78 M |
| 06/02/2026 | $3.24 | $3.27 (0.93%) | $3.27 | $3.18 | 39.40 K | $42.47 M |
| 06/01/2026 | $2.97 | $3.24 (9.09%) | $3.24 | $2.92 | 126.02 K | $42.08 M |
| 05/29/2026 | $3.03 | $2.97 (-1.98%) | $3.20 | $2.86 | 192.42 K | $38.57 M |
| 05/28/2026 | $2.91 | $3.01 (3.44%) | $3.03 | $2.88 | 63.70 K | $39.09 M |
| 05/27/2026 | $2.89 | $2.87 (-0.69%) | $3.00 | $2.80 | 63.90 K | $37.28 M |
| 05/26/2026 | $2.93 | $2.89 (-1.37%) | $2.96 | $2.88 | 51.50 K | $37.54 M |
| 05/22/2026 | $2.97 | $2.93 (-1.35%) | $2.99 | $2.82 | 94.40 K | $38.05 M |
| 05/21/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.92 | 6.70 K | $38.96 M |
| 05/20/2026 | $3.05 | $3.03 (-0.66%) | $3.05 | $2.91 | 22.70 K | $39.35 M |
| 05/19/2026 | $2.98 | $3.00 (0.67%) | $3.10 | $2.95 | 67.20 K | $38.96 M |
| 05/18/2026 | $2.90 | $2.97 (2.41%) | $3.06 | $2.85 | 103.90 K | $38.57 M |
| 05/15/2026 | $2.64 | $2.85 (7.95%) | $2.89 | $2.57 | 107.90 K | $37.02 M |
| 05/14/2026 | $2.82 | $2.64 (-6.38%) | $2.82 | $2.62 | 67.16 K | $34.29 M |
| 05/13/2026 | $2.94 | $2.80 (-4.76%) | $3.00 | $2.80 | 55.83 K | $36.37 M |
| 05/12/2026 | $3.02 | $2.99 (-0.99%) | $3.04 | $2.87 | 38.70 K | $38.83 M |
| 05/11/2026 | $3.22 | $3.06 (-4.97%) | $3.30 | $2.93 | 100.42 K | $39.74 M |
| 05/08/2026 | $3.21 | $3.18 (-0.93%) | $3.25 | $3.10 | 48.54 K | $41.30 M |
| 05/07/2026 | $3.27 | $3.21 (-1.83%) | $3.50 | $3.14 | 40.75 K | $41.69 M |
| 05/06/2026 | $3.37 | $3.20 (-5.04%) | $3.38 | $3.20 | 38.61 K | $41.56 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 |
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.
