NYSEAMERICAN : ZDGE
Zedge, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 2.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zedge, Inc. (ZDGE) closed at 2.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.29 | 2.35 | 2.13 | 2.22 | 275,151 | -5.13% |
| 2026-10-30 | 2.58 | 2.58 | 2.33 | 2.34 | 77,268 | -6.40% |
| 2026-10-29 | 2.68 | 2.68 | 2.46 | 2.5 | 102,540 | -4.94% |
| 2026-10-28 | 2.56 | 2.68 | 2.55 | 2.63 | 68,620 | +2.73% |
| 2026-10-27 | 2.68 | 2.726 | 2.55 | 2.56 | 100,105 | -7.25% |
| 2026-10-26 | 2.73 | 2.82 | 2.71 | 2.76 | 111,250 | +1.85% |
| 2026-10-23 | 2.76 | 2.79 | 2.7 | 2.71 | 14,801 | -3.21% |
| 2026-10-22 | 2.76 | 2.81 | 2.731 | 2.8 | 19,019 | +0.72% |
| 2026-10-21 | 2.8 | 2.87 | 2.71 | 2.78 | 42,614 | +0.72% |
| 2026-10-20 | 2.785 | 2.83 | 2.76 | 2.76 | 10,510 | -1.08% |
| 2026-10-19 | 2.79 | 2.84 | 2.74 | 2.79 | 36,001 | +0.36% |
| 2026-10-16 | 2.76 | 2.78 | 2.69 | 2.78 | 42,219 | +1.46% |
| 2026-10-15 | 2.78 | 2.78 | 2.71 | 2.74 | 29,867 | +0.00% |
| 2026-10-14 | 2.83 | 2.845 | 2.74 | 2.74 | 42,188 | -4.20% |
| 2026-10-13 | 2.88 | 2.925 | 2.82 | 2.86 | 32,637 | -2.39% |
| 2026-10-12 | 2.98 | 2.986 | 2.88 | 2.93 | 41,301 | +0.00% |
| 2026-10-09 | 2.95 | 2.95 | 2.9 | 2.93 | 26,180 | +0.00% |
| 2026-10-08 | 2.95 | 2.99 | 2.92 | 2.93 | 73,237 | -1.35% |
| 2026-10-07 | 2.95 | 2.97 | 2.92 | 2.97 | 16,389 | -0.34% |
| 2026-10-06 | 2.95 | 3.01 | 2.93 | 2.98 | 33,049 | +1.71% |
| 2026-10-05 | 3.04 | 3.058 | 2.89 | 2.93 | 150,758 | -2.33% |
| 2026-10-02 | 3 | 3.06 | 2.98 | 3 | 52,724 | +0.33% |
| 2026-10-01 | 2.91 | 3.03 | 2.9 | 2.99 | 70,389 | +3.82% |
| 2026-09-30 | 2.95 | 2.97 | 2.87 | 2.88 | 109,499 | -2.37% |
| 2026-09-29 | 3.12 | 3.12 | 2.913 | 2.95 | 80,682 | -4.53% |
| 2026-09-28 | 3.04 | 3.12 | 3 | 3.09 | 80,595 | +3.00% |
| 2026-09-25 | 3.03 | 3.09 | 2.97 | 3 | 35,839 | -0.66% |
| 2026-09-24 | 3.06 | 3.07 | 2.97 | 3.02 | 53,280 | -0.33% |
| 2026-09-23 | 3.06 | 3.06 | 3.03 | 3.03 | 8,203 | -1.30% |
| 2026-09-22 | 3.07 | 3.078 | 3 | 3.07 | 15,409 | -0.32% |
| 2026-09-21 | 3.13 | 3.13 | 3.01 | 3.08 | 70,197 | +0.33% |
| 2026-09-18 | 3.07 | 3.075 | 2.98 | 3.07 | 68,853 | +0.33% |
| 2026-09-17 | 3.03 | 3.12 | 3.02 | 3.06 | 91,171 | +2.00% |
| 2026-09-16 | 3 | 3.05 | 2.972 | 3 | 26,360 | +0.00% |
| 2026-09-15 | 2.99 | 3.03 | 2.96 | 3 | 16,551 | +1.01% |
| 2026-09-14 | 3.09 | 3.12 | 2.94 | 2.97 | 106,305 | -4.19% |
| 2026-09-11 | 3.05 | 3.15 | 3.002 | 3.1 | 29,838 | +0.98% |
| 2026-09-10 | 2.92 | 3.1 | 2.864 | 3.07 | 96,110 | +4.78% |
| 2026-09-09 | 3.08 | 3.08 | 2.9 | 2.93 | 148,511 | -5.48% |
| 2026-09-08 | 2.98 | 3.12 | 2.94 | 3.1 | 84,575 | +4.03% |
| 2026-09-04 | 2.98 | 2.99 | 2.95 | 2.98 | 20,490 | -0.67% |
| 2026-09-03 | 3 | 3 | 2.901 | 3 | 68,778 | +0.67% |
| 2026-09-02 | 3.02 | 3.05 | 2.9 | 2.98 | 135,657 | -0.67% |
| 2026-09-01 | 3.05 | 3.05 | 2.9 | 3 | 96,939 | -1.32% |
| 2026-08-31 | 2.89 | 3.05 | 2.87 | 3.04 | 946,728 | +5.92% |
| 2026-08-28 | 2.9 | 2.9 | 2.86 | 2.87 | 28,340 | -1.03% |
| 2026-08-27 | 2.95 | 2.95 | 2.867 | 2.9 | 45,615 | -1.36% |
| 2026-08-26 | 2.95 | 2.95 | 2.91 | 2.94 | 8,219 | +0.00% |
| 2026-08-25 | 2.93 | 2.94 | 2.89 | 2.94 | 23,816 | +1.73% |
| 2026-08-24 | 2.92 | 2.945 | 2.851 | 2.89 | 47,209 | -0.69% |
| 2026-08-21 | 2.94 | 2.94 | 2.88 | 2.91 | 37,803 | +1.04% |
| 2026-08-20 | 2.86 | 2.94 | 2.842 | 2.88 | 15,093 | +0.70% |
| 2026-08-19 | 2.96 | 2.98 | 2.84 | 2.86 | 93,117 | -3.05% |
| 2026-08-18 | 2.9 | 2.97 | 2.9 | 2.95 | 34,320 | +0.68% |
| 2026-08-17 | 2.94 | 2.965 | 2.91 | 2.93 | 92,647 | -0.34% |
| 2026-08-14 | 3 | 3 | 2.91 | 2.94 | 30,623 | -1.34% |
| 2026-08-13 | 2.97 | 2.99 | 2.93 | 2.98 | 29,571 | +1.02% |
| 2026-08-12 | 2.974 | 2.974 | 2.91 | 2.95 | 52,068 | -0.67% |
| 2026-08-11 | 2.99 | 2.99 | 2.94 | 2.97 | 24,951 | +1.02% |
| 2026-08-10 | 2.97 | 3.02 | 2.93 | 2.94 | 129,928 | -1.34% |
| 2026-08-07 | 3.05 | 3.103 | 2.96 | 2.98 | 32,359 | -3.87% |
| 2026-08-06 | 2.97 | 3.11 | 2.95 | 3.1 | 129,121 | +4.38% |
| 2026-08-05 | 3.01 | 3.058 | 2.95 | 2.97 | 214,654 | -0.34% |
| 2026-08-04 | 2.96 | 3.07 | 2.96 | 2.98 | 84,821 | +0.00% |
| 2026-08-03 | 2.96 | 3.09 | 2.94 | 2.98 | 92,069 | +1.02% |
| 2026-07-31 | 3.01 | 3.01 | 2.92 | 2.95 | 34,327 | -0.67% |
| 2026-07-30 | 2.93 | 3 | 2.93 | 2.97 | 66,594 | +1.37% |
| 2026-07-29 | 2.99 | 3.059 | 2.93 | 2.93 | 31,394 | -0.34% |
| 2026-07-28 | 2.91 | 3.06 | 2.9 | 2.94 | 42,727 | -0.68% |
| 2026-07-27 | 2.94 | 3.07 | 2.91 | 2.96 | 118,896 | -0.67% |
| 2026-07-24 | 2.98 | 3.05 | 2.98 | 2.98 | 24,739 | -0.33% |
| 2026-07-23 | 2.98 | 3.055 | 2.98 | 2.99 | 28,839 | -0.99% |
| 2026-07-22 | 3.03 | 3.07 | 2.98 | 3.02 | 27,715 | +0.33% |
| 2026-07-21 | 3.01 | 3.08 | 3 | 3.01 | 58,286 | -0.99% |
| 2026-07-20 | 3.1 | 3.17 | 2.98 | 3.04 | 139,697 | +1.67% |
| 2026-07-17 | 2.96 | 3.07 | 2.96 | 2.99 | 35,100 | +0.67% |
| 2026-07-16 | 3.15 | 3.18 | 2.97 | 2.97 | 135,164 | -4.81% |
| 2026-07-15 | 3.05 | 3.19 | 3.03 | 3.12 | 85,041 | +2.97% |
| 2026-07-14 | 3.15 | 3.205 | 3.03 | 3.03 | 74,601 | -3.50% |
| 2026-07-13 | 3.15 | 3.3 | 3.1 | 3.14 | 122,116 | +1.29% |
| 2026-07-10 | 3.03 | 3.14 | 3.03 | 3.1 | 60,126 | +3.33% |
| 2026-07-09 | 3.04 | 3.06 | 2.98 | 3 | 96,808 | +0.00% |
| 2026-07-08 | 3.02 | 3.05 | 3 | 3 | 27,008 | -0.33% |
| 2026-07-07 | 3.12 | 3.16 | 3.01 | 3.01 | 51,776 | -3.22% |
| 2026-07-06 | 3.17 | 3.25 | 3.1 | 3.11 | 72,052 | -1.58% |
| 2026-07-02 | 3.27 | 3.3 | 3.16 | 3.16 | 20,502 | -3.66% |
| 2026-07-01 | 3.12 | 3.34 | 3.12 | 3.28 | 158,403 | +5.81% |
| 2026-06-30 | 3.1 | 3.22 | 3.1 | 3.1 | 121,964 | -0.64% |
| 2026-06-29 | 2.98 | 3.15 | 2.96 | 3.12 | 74,347 | +1.63% |
| 2026-06-26 | 3.06 | 3.1 | 2.99 | 3.07 | 93,724 | +1.99% |
| 2026-06-25 | 3.03 | 3.08 | 2.98 | 3.01 | 92,366 | -0.66% |
| 2026-06-24 | 3.09 | 3.1 | 3.01 | 3.03 | 55,074 | -1.94% |
| 2026-06-23 | 2.98 | 3.17 | 2.98 | 3.09 | 114,777 | +3.00% |
| 2026-06-22 | 3 | 3.15 | 2.98 | 3 | 281,119 | +1.01% |
| 2026-06-18 | 3.07 | 3.07 | 2.98 | 2.99 | 153,122 | -1.32% |
| 2026-06-17 | 3.04 | 3.115 | 2.95 | 3.03 | 118,934 | +0.66% |
| 2026-06-16 | 3.28 | 3.44 | 3.01 | 3.01 | 366,057 | -7.38% |
| 2026-06-15 | 4.14 | 4.31 | 3.25 | 3.25 | 566,575 | -21.87% |
| 2026-06-12 | 3.31 | 4.2 | 3.27 | 4.16 | 1,140,543 | +25.68% |
| 2026-06-11 | 3.12 | 3.42 | 3.12 | 3.31 | 1,914,454 | +6.09% |
| 2026-06-10 | 3.1 | 3.22 | 3.1 | 3.12 | 25,413 | -0.64% |
| 2026-06-09 | 3.17 | 3.285 | 3.07 | 3.14 | 160,570 | +0.32% |
| 2026-06-08 | 3.14 | 3.23 | 3.11 | 3.13 | 39,546 | -1.26% |
| 2026-06-05 | 3.21 | 3.22 | 3.11 | 3.17 | 22,036 | -1.86% |
| 2026-06-04 | 3.19 | 3.28 | 3.16 | 3.23 | 23,315 | +2.87% |
| 2026-06-03 | 3.26 | 3.26 | 3.11 | 3.14 | 29,346 | -3.98% |
| 2026-06-02 | 3.24 | 3.27 | 3.18 | 3.27 | 39,380 | +0.93% |
| 2026-06-01 | 2.97 | 3.24 | 2.92 | 3.24 | 126,022 | +9.09% |
| 2026-05-29 | 3.03 | 3.2 | 2.855 | 2.97 | 192,424 | -1.33% |
| 2026-05-28 | 2.91 | 3.03 | 2.88 | 3.01 | 63,658 | +4.88% |
| 2026-05-27 | 2.89 | 2.995 | 2.8 | 2.87 | 63,864 | -0.69% |
| 2026-05-26 | 2.93 | 2.962 | 2.88 | 2.89 | 51,471 | -1.37% |
| 2026-05-22 | 2.97 | 2.99 | 2.82 | 2.93 | 94,403 | -2.33% |
| 2026-05-21 | 2.98 | 3 | 2.92 | 3 | 6,694 | -0.99% |
| 2026-05-20 | 3.05 | 3.05 | 2.91 | 3.03 | 22,689 | +1.00% |
| 2026-05-19 | 2.98 | 3.1 | 2.95 | 3 | 67,188 | +1.01% |
| 2026-05-18 | 2.9 | 3.06 | 2.85 | 2.97 | 103,899 | +4.21% |
| 2026-05-15 | 2.64 | 2.89 | 2.57 | 2.85 | 107,874 | +7.95% |
| 2026-05-14 | 2.82 | 2.82 | 2.62 | 2.64 | 67,159 | -5.71% |
| 2026-05-13 | 2.94 | 3 | 2.8 | 2.8 | 55,829 | -6.35% |