5 DAY PERFORMANCE
+10.51%
1 MONTH PERFORMANCE
+8.31%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
+5.50%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-5.51%
Zedge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.05 | $3.04 (-0.33%) | $3.10 | $3.03 | 4.01 K | |
| 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 |
| 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 |
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.
