5 DAY PERFORMANCE
+39.32%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+18.55%
Zedge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.38 | $2.30 (-3.36%) | $2.45 | $2.17 | 170.27 K | $29.89 M |
| 11/04/2026 | $2.36 | $2.32 (-1.69%) | $2.45 | $2.27 | 125.50 K | $30.15 M |
| 11/03/2026 | $2.30 | $2.36 (2.61%) | $2.75 | $2.30 | 321.00 K | $30.67 M |
| 11/02/2026 | $2.28 | $2.22 (-2.63%) | $2.36 | $2.13 | 275.20 K | $28.85 M |
| 10/30/2026 | $2.58 | $2.34 (-9.3%) | $2.58 | $2.33 | 77.30 K | $30.41 M |
| 10/29/2026 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.46 | 102.54 K | $32.49 M |
| 10/28/2026 | $2.56 | $2.63 (2.73%) | $2.68 | $2.55 | 68.62 K | $34.18 M |
| 10/27/2026 | $2.68 | $2.56 (-4.48%) | $2.73 | $2.55 | 100.11 K | $33.27 M |
| 10/26/2026 | $2.73 | $2.76 (1.1%) | $2.82 | $2.71 | 111.25 K | $35.87 M |
| 10/23/2026 | $2.76 | $2.71 (-1.81%) | $2.79 | $2.70 | 14.80 K | $35.22 M |
| 10/22/2026 | $2.76 | $2.80 (1.45%) | $2.81 | $2.73 | 19.02 K | $36.39 M |
| 10/21/2026 | $2.80 | $2.78 (-0.71%) | $2.87 | $2.71 | 42.61 K | $36.15 M |
| 10/20/2026 | $2.79 | $2.76 (-1.08%) | $2.83 | $2.76 | 10.51 K | $35.89 M |
| 10/19/2026 | $2.79 | $2.79 (0%) | $2.84 | $2.74 | 36.00 K | $36.28 M |
| 10/16/2026 | $2.76 | $2.78 (0.72%) | $2.78 | $2.69 | 42.22 K | $36.15 M |
| 10/15/2026 | $2.78 | $2.74 (-1.44%) | $2.78 | $2.71 | 29.90 K | $35.63 M |
| 10/14/2026 | $2.83 | $2.74 (-3.18%) | $2.85 | $2.74 | 42.30 K | $35.63 M |
| 10/13/2026 | $2.88 | $2.86 (-0.69%) | $2.93 | $2.82 | 32.67 K | $37.19 M |
| 10/12/2026 | $2.98 | $2.93 (-1.68%) | $2.99 | $2.88 | 41.30 K | $38.10 M |
| 10/09/2026 | $2.95 | $2.93 (-0.68%) | $2.95 | $2.90 | 26.70 K | $38.10 M |
| 10/08/2026 | $2.95 | $2.93 (-0.68%) | $2.99 | $2.92 | 73.24 K | $38.10 M |
| 10/07/2026 | $2.95 | $2.97 (0.68%) | $2.97 | $2.92 | 16.40 K | $38.62 M |
| 10/06/2026 | $2.95 | $2.98 (1.02%) | $3.01 | $2.93 | 33.05 K | $38.75 M |
| 10/05/2026 | $3.04 | $2.93 (-3.62%) | $3.06 | $2.89 | 150.80 K | $38.10 M |
| 10/02/2026 | $3.00 | $3.00 (0%) | $3.06 | $2.98 | 52.72 K | $39.01 M |
| 10/01/2026 | $2.91 | $2.99 (2.75%) | $3.03 | $2.90 | 70.40 K | $38.88 M |
| 09/30/2026 | $2.95 | $2.88 (-2.37%) | $2.97 | $2.87 | 109.59 K | $37.45 M |
| 09/29/2026 | $3.12 | $2.95 (-5.45%) | $3.12 | $2.91 | 83.88 K | $38.36 M |
| 09/28/2026 | $3.04 | $3.09 (1.64%) | $3.12 | $3.00 | 80.60 K | $40.18 M |
| 09/25/2026 | $3.03 | $3.00 (-0.99%) | $3.09 | $2.97 | 35.84 K | $39.01 M |
| 09/24/2026 | $3.06 | $3.02 (-1.31%) | $3.07 | $2.97 | 53.30 K | $39.27 M |
| 09/23/2026 | $3.06 | $3.03 (-0.98%) | $3.06 | $3.03 | 12.20 K | $39.40 M |
| 09/22/2026 | $3.07 | $3.07 (0%) | $3.08 | $3.00 | 15.43 K | $39.92 M |
| 09/21/2026 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.01 | 70.28 K | $40.05 M |
| 09/18/2026 | $3.07 | $3.07 (0%) | $3.08 | $2.98 | 70.75 K | $39.92 M |
| 09/17/2026 | $3.03 | $3.06 (0.99%) | $3.12 | $3.02 | 91.20 K | $39.79 M |
| 09/16/2026 | $3.00 | $3.00 (0%) | $3.05 | $2.97 | 26.40 K | $39.01 M |
| 09/15/2026 | $2.99 | $3.00 (0.33%) | $3.03 | $2.96 | 17.50 K | $39.01 M |
| 09/14/2026 | $3.09 | $2.97 (-3.88%) | $3.12 | $2.94 | 106.31 K | $38.62 M |
| 09/11/2026 | $3.05 | $3.10 (1.64%) | $3.15 | $3.00 | 31.38 K | $40.31 M |
| 09/10/2026 | $2.92 | $3.07 (5.14%) | $3.10 | $2.86 | 96.13 K | $39.92 M |
| 09/09/2026 | $3.08 | $2.93 (-4.87%) | $3.08 | $2.90 | 149.10 K | $38.10 M |
| 09/08/2026 | $2.98 | $3.10 (4.03%) | $3.12 | $2.94 | 84.64 K | $40.31 M |
| 09/04/2026 | $2.98 | $2.98 (0%) | $2.99 | $2.95 | 20.50 K | $38.75 M |
| 09/03/2026 | $3.00 | $3.00 (0%) | $3.00 | $2.90 | 69.60 K | $39.01 M |
| 09/02/2026 | $3.02 | $2.98 (-1.32%) | $3.05 | $2.90 | 135.70 K | $38.75 M |
| 09/01/2026 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.90 | 97.84 K | $39.01 M |
| 08/31/2026 | $2.89 | $3.04 (5.19%) | $3.05 | $2.87 | 951.27 K | $39.53 M |
| 08/28/2026 | $2.90 | $2.87 (-1.03%) | $2.90 | $2.86 | 28.34 K | $37.32 M |
| 08/27/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.87 | 45.62 K | $37.71 M |
| 08/26/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.91 | 8.22 K | $38.23 M |
| 08/25/2026 | $2.93 | $2.94 (0.34%) | $2.94 | $2.89 | 23.82 K | $38.23 M |
| 08/24/2026 | $2.92 | $2.89 (-1.03%) | $2.95 | $2.85 | 47.21 K | $37.58 M |
| 08/21/2026 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.88 | 37.81 K | $37.84 M |
| 08/20/2026 | $2.86 | $2.88 (0.7%) | $2.94 | $2.84 | 15.10 K | $37.45 M |
| 08/19/2026 | $2.96 | $2.86 (-3.38%) | $2.98 | $2.84 | 93.12 K | $37.19 M |
| 08/18/2026 | $2.90 | $2.95 (1.72%) | $2.97 | $2.90 | 34.32 K | $38.36 M |
| 08/17/2026 | $2.94 | $2.93 (-0.34%) | $2.97 | $2.91 | 95.65 K | $38.10 M |
| 08/14/2026 | $3.00 | $2.94 (-2%) | $3.00 | $2.91 | 30.62 K | $38.23 M |
| 08/13/2026 | $2.97 | $2.98 (0.34%) | $2.99 | $2.93 | 29.60 K | $38.75 M |
| 08/12/2026 | $2.97 | $2.95 (-0.67%) | $2.97 | $2.91 | 52.10 K | $38.36 M |
| 08/11/2026 | $2.99 | $2.97 (-0.67%) | $2.99 | $2.94 | 25.00 K | $38.62 M |
| 08/10/2026 | $2.97 | $2.94 (-1.01%) | $3.02 | $2.93 | 129.93 K | $38.23 M |
| 08/07/2026 | $3.05 | $2.98 (-2.3%) | $3.10 | $2.96 | 32.40 K | $38.75 M |
| 08/06/2026 | $2.97 | $3.10 (4.38%) | $3.11 | $2.95 | 151.84 K | $40.31 M |
| 08/05/2026 | $3.01 | $2.97 (-1.33%) | $3.06 | $2.95 | 214.70 K | $38.62 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.
