5 DAY PERFORMANCE
+8.67%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+9.03%
Zedge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.13 | $3.02 (-3.67%) | $3.13 | $3.01 | 50.51 K | $39.14 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 |
| 08/04/2026 | $2.96 | $2.98 (0.68%) | $3.07 | $2.96 | 84.82 K | $38.75 M |
| 08/03/2026 | $2.96 | $2.98 (0.68%) | $3.09 | $2.94 | 92.10 K | $38.75 M |
| 07/31/2026 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.92 | 34.43 K | $38.36 M |
| 07/30/2026 | $2.93 | $2.97 (1.37%) | $3.00 | $2.93 | 66.95 K | $38.62 M |
| 07/29/2026 | $2.99 | $2.93 (-2.01%) | $3.06 | $2.93 | 31.40 K | $38.10 M |
| 07/28/2026 | $2.91 | $2.94 (1.03%) | $3.06 | $2.90 | 42.80 K | $38.23 M |
| 07/27/2026 | $2.94 | $2.96 (0.68%) | $3.07 | $2.91 | 118.91 K | $38.49 M |
| 07/24/2026 | $2.98 | $2.98 (0%) | $3.05 | $2.98 | 25.24 K | $38.75 M |
| 07/23/2026 | $2.98 | $2.99 (0.34%) | $3.06 | $2.98 | 28.84 K | $38.88 M |
| 07/22/2026 | $3.03 | $3.02 (-0.33%) | $3.07 | $2.98 | 27.73 K | $39.27 M |
| 07/21/2026 | $3.01 | $3.01 (0%) | $3.08 | $3.00 | 58.38 K | $39.14 M |
| 07/20/2026 | $3.10 | $3.04 (-1.94%) | $3.17 | $2.98 | 139.82 K | $39.53 M |
| 07/17/2026 | $2.96 | $2.99 (1.01%) | $3.07 | $2.96 | 35.10 K | $38.88 M |
| 07/16/2026 | $3.15 | $2.97 (-5.71%) | $3.18 | $2.97 | 135.40 K | $38.62 M |
| 07/15/2026 | $3.05 | $3.12 (2.3%) | $3.19 | $3.03 | 85.10 K | $40.57 M |
| 07/14/2026 | $3.15 | $3.03 (-3.81%) | $3.21 | $3.03 | 74.60 K | $39.40 M |
| 07/13/2026 | $3.15 | $3.14 (-0.32%) | $3.30 | $3.10 | 122.15 K | $40.83 M |
| 07/10/2026 | $3.03 | $3.10 (2.31%) | $3.14 | $3.03 | 60.13 K | $40.31 M |
| 07/09/2026 | $3.04 | $3.00 (-1.32%) | $3.06 | $2.98 | 96.83 K | $39.01 M |
| 07/08/2026 | $3.02 | $3.00 (-0.66%) | $3.05 | $3.00 | 27.01 K | $39.01 M |
| 07/07/2026 | $3.12 | $3.01 (-3.53%) | $3.16 | $3.01 | 51.88 K | $39.14 M |
| 07/06/2026 | $3.17 | $3.11 (-1.89%) | $3.25 | $3.10 | 72.15 K | $40.44 M |
| 07/02/2026 | $3.27 | $3.16 (-3.36%) | $3.30 | $3.16 | 20.54 K | $41.09 M |
| 07/01/2026 | $3.12 | $3.28 (5.13%) | $3.34 | $3.12 | 158.50 K | $42.65 M |
| 06/30/2026 | $3.10 | $3.10 (0%) | $3.22 | $3.10 | 122.01 K | $40.31 M |
| 06/29/2026 | $2.98 | $3.12 (4.7%) | $3.15 | $2.96 | 74.40 K | $40.57 M |
| 06/26/2026 | $3.06 | $3.07 (0.33%) | $3.10 | $2.99 | 93.77 K | $39.92 M |
| 06/25/2026 | $3.03 | $3.01 (-0.66%) | $3.08 | $2.98 | 92.40 K | $39.14 M |
| 06/24/2026 | $3.09 | $3.03 (-1.94%) | $3.10 | $3.01 | 55.34 K | $39.40 M |
| 06/23/2026 | $2.98 | $3.09 (3.69%) | $3.17 | $2.98 | 114.80 K | $40.18 M |
| 06/22/2026 | $3.00 | $3.00 (0%) | $3.15 | $2.98 | 281.28 K | $39.01 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.
