Zedge Inc.

AMEX: ZDGE · Real-Time Price · USD
3.40
-0.03 (-0.87%)
At close: Aug 15, 2025, 11:48 AM

ZDGE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 3.40 3.50 3.37 3.43 3.43 1.48% 11,550
Aug 13, 2025 3.53 3.55 3.38 3.38 3.38 -4.25% 27,400
Aug 12, 2025 3.50 3.65 3.47 3.53 3.53 2.32% 22,600
Aug 11, 2025 3.33 3.54 3.33 3.45 3.45 3.60% 35,143
Aug 8, 2025 3.45 3.57 3.31 3.33 3.33 -3.48% 60,300
Aug 7, 2025 3.48 3.54 3.41 3.45 3.45 -0.58% 37,535
Aug 6, 2025 3.76 3.94 3.46 3.47 3.47 -8.20% 65,600
Aug 5, 2025 3.70 3.92 3.70 3.78 3.78 3.56% 26,900
Aug 4, 2025 3.73 3.84 3.65 3.65 3.65 -5.19% 68,432
Aug 1, 2025 4.05 4.13 3.79 3.85 3.85 -4.23% 36,600
Jul 31, 2025 4.11 4.24 4.01 4.02 4.02 -1.95% 44,501
Jul 30, 2025 4.15 4.25 4.02 4.10 4.10 -2.15% 38,100
Jul 29, 2025 4.22 4.44 4.16 4.19 4.19 -3.01% 26,200
Jul 28, 2025 4.30 4.46 4.18 4.32 4.32 1.65% 71,700
Jul 25, 2025 4.62 4.83 4.18 4.25 4.25 -8.99% 88,500
Jul 24, 2025 4.80 4.84 4.60 4.67 4.67 -1.68% 48,916
Jul 23, 2025 4.77 4.84 4.70 4.75 4.75 0.85% 48,235
Jul 22, 2025 4.70 4.89 4.70 4.71 4.71 0.21% 79,700
Jul 21, 2025 4.48 4.78 4.35 4.70 4.70 5.86% 204,710
Jul 18, 2025 4.43 4.49 4.33 4.44 4.44 1.60% 35,722