Zedge, Inc. (ZDGE) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.02

north_east

$0.07 (2.2%)

Day's range

$2.92

$3.05

5 DAY PERFORMANCE

+28.30%

1 MONTH PERFORMANCE

+7.30%

3 MONTH PERFORMANCE

+2.90%

6 MONTH PERFORMANCE

+16.41%

YEAR-TO-DATE PERFORMANCE

+12.08%

1 YEAR PERFORMANCE

+10.04%

Zedge, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$2.52	$2.61 (3.57%)	$2.69	$2.51	107.58 K	$34.27 M
12/05/2025	$2.35	$2.50 (6.38%)	$2.55	$2.30	37.70 K	$33.60 M
12/04/2025	$2.35	$2.35 (0%)	$2.39	$2.30	55.14 K	$31.59 M
12/03/2025	$2.25	$2.35 (4.44%)	$2.35	$2.25	20.10 K	$31.59 M
12/02/2025	$2.33	$2.27 (-2.58%)	$2.44	$2.23	27.10 K	$30.51 M
12/01/2025	$2.31	$2.29 (-0.87%)	$2.47	$2.27	16.30 K	$30.78 M
11/28/2025	$2.39	$2.31 (-3.35%)	$2.44	$2.31	4.10 K	$31.05 M
11/26/2025	$2.37	$2.37 (0%)	$2.49	$2.32	97.80 K	$31.86 M
11/25/2025	$2.44	$2.36 (-3.28%)	$2.44	$2.33	13.05 K	$31.72 M
11/24/2025	$2.43	$2.31 (-4.94%)	$2.71	$2.31	99.90 K	$31.05 M
11/21/2025	$2.33	$2.42 (3.86%)	$2.65	$2.31	112.73 K	$32.53 M
11/20/2025	$2.48	$2.36 (-4.84%)	$2.52	$2.35	59.45 K	$31.72 M
11/19/2025	$2.55	$2.44 (-4.31%)	$2.55	$2.44	62.60 K	$32.80 M
11/18/2025	$2.52	$2.58 (2.38%)	$2.60	$2.43	43.60 K	$34.68 M
11/17/2025	$2.70	$2.48 (-8.15%)	$2.70	$2.46	46.50 K	$33.33 M
11/14/2025	$2.75	$2.71 (-1.45%)	$2.79	$2.63	99.10 K	$36.43 M
11/13/2025	$2.81	$2.85 (1.42%)	$2.90	$2.79	47.10 K	$38.31 M
11/12/2025	$2.74	$2.85 (4.01%)	$2.90	$2.74	75.36 K	$38.31 M
11/11/2025	$2.76	$2.75 (-0.36%)	$2.79	$2.60	90.04 K	$36.96 M
11/10/2025	$2.84	$2.82 (-0.7%)	$2.84	$2.75	11.89 K	$37.90 M
11/07/2025	$2.68	$2.81 (4.85%)	$2.88	$2.62	131.93 K	$37.77 M
11/06/2025	$2.75	$2.85 (3.64%)	$2.89	$2.74	116.80 K	$38.31 M
11/05/2025	$2.56	$2.75 (7.42%)	$2.80	$2.52	192.23 K	$36.96 M
11/04/2025	$2.45	$2.56 (4.49%)	$2.61	$2.45	86.74 K	$34.41 M
11/03/2025	$2.49	$2.51 (0.8%)	$2.59	$2.21	285.36 K	$33.74 M
10/31/2025	$2.51	$2.52 (0.4%)	$2.57	$2.42	162.10 K	$33.87 M
10/30/2025	$2.64	$2.50 (-5.3%)	$2.70	$2.38	154.93 K	$33.60 M
10/29/2025	$2.95	$2.64 (-10.51%)	$3.10	$2.51	248.31 K	$35.48 M
10/28/2025	$3.34	$2.87 (-14.07%)	$3.52	$2.87	305.20 K	$38.58 M
10/27/2025	$3.59	$3.79 (5.57%)	$3.85	$3.59	98.40 K	$50.94 M
10/24/2025	$3.45	$3.59 (4.06%)	$3.72	$3.43	89.10 K	$49.25 M
10/23/2025	$3.30	$3.37 (2.12%)	$3.45	$3.30	36.00 K	$46.24 M
10/22/2025	$3.35	$3.26 (-2.69%)	$3.47	$3.17	47.20 K	$44.73 M
10/21/2025	$3.28	$3.37 (2.74%)	$3.43	$3.28	14.40 K	$46.24 M
10/20/2025	$3.10	$3.25 (4.84%)	$3.33	$3.10	74.02 K	$44.59 M
10/17/2025	$3.16	$3.10 (-1.9%)	$3.21	$3.10	15.80 K	$42.53 M
10/16/2025	$3.30	$3.17 (-3.94%)	$3.30	$3.17	13.50 K	$43.49 M
10/15/2025	$3.26	$3.29 (0.92%)	$3.35	$3.24	41.72 K	$45.14 M
10/14/2025	$3.19	$3.26 (2.19%)	$3.34	$3.19	24.54 K	$44.73 M
10/13/2025	$3.21	$3.27 (1.87%)	$3.35	$3.18	47.30 K	$44.86 M
10/10/2025	$3.29	$3.14 (-4.56%)	$3.35	$3.11	30.50 K	$43.08 M
10/09/2025	$3.23	$3.26 (0.93%)	$3.38	$3.22	97.42 K	$44.73 M
10/08/2025	$3.21	$3.19 (-0.62%)	$3.29	$3.12	72.35 K	$43.77 M
10/07/2025	$3.22	$3.21 (-0.31%)	$3.26	$3.05	81.70 K	$44.04 M
10/06/2025	$3.05	$3.21 (5.25%)	$3.46	$3.04	119.52 K	$44.04 M
10/03/2025	$2.97	$3.02 (1.68%)	$3.05	$2.92	60.30 K	$41.43 M
10/02/2025	$2.92	$2.95 (1.03%)	$3.03	$2.92	19.21 K	$40.47 M
10/01/2025	$2.95	$2.93 (-0.68%)	$3.00	$2.90	24.80 K	$40.20 M
09/30/2025	$2.97	$2.91 (-2.02%)	$3.02	$2.90	20.12 K	$39.93 M
09/29/2025	$3.01	$2.95 (-1.99%)	$3.05	$2.95	22.11 K	$40.47 M
09/26/2025	$3.06	$2.99 (-2.29%)	$3.09	$2.99	11.40 K	$41.02 M
09/25/2025	$3.04	$3.03 (-0.33%)	$3.15	$3.02	22.10 K	$41.57 M
09/24/2025	$3.09	$3.09 (0%)	$3.12	$3.04	32.50 K	$42.39 M
09/23/2025	$3.12	$3.04 (-2.56%)	$3.18	$3.01	16.50 K	$41.71 M
09/22/2025	$2.99	$3.13 (4.68%)	$3.19	$2.99	57.15 K	$42.94 M
09/19/2025	$3.02	$2.99 (-0.99%)	$3.15	$2.93	88.33 K	$41.02 M
09/18/2025	$3.24	$3.21 (-0.93%)	$3.29	$3.20	32.40 K	$44.04 M
09/17/2025	$3.22	$3.22 (0%)	$3.33	$3.22	25.63 K	$44.18 M
09/16/2025	$3.27	$3.21 (-1.83%)	$3.38	$3.20	26.11 K	$44.04 M
09/15/2025	$3.09	$3.26 (5.5%)	$3.44	$3.09	72.84 K	$44.73 M
09/12/2025	$3.08	$3.07 (-0.32%)	$3.10	$3.01	28.52 K	$42.12 M
09/11/2025	$2.99	$3.06 (2.34%)	$3.12	$2.91	29.93 K	$41.98 M
09/10/2025	$3.08	$2.94 (-4.55%)	$3.16	$2.94	30.00 K	$40.34 M
09/09/2025	$3.00	$3.03 (1%)	$3.19	$3.00	55.62 K	$41.57 M
09/08/2025	$3.04	$2.93 (-3.62%)	$3.25	$2.87	95.70 K	$40.20 M