Zedge Inc. (ZDGE)
2.24
0.10 (4.67%)
At close: Mar 13, 2025, 3:58 PM
2.35
4.94%
After-hours: Mar 13, 2025, 04:37 PM EDT
ZDGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 2.26 | 2.29 | 2.13 | 2.14 | -0.12 | -5.31% | 55,418 |
| Mar 11, 2025 | 2.14 | 2.28 | 2.02 | 2.26 | 0.12 | 5.61% | 54,512 |
| Mar 10, 2025 | 2.19 | 2.33 | 2.11 | 2.14 | -0.04 | -1.83% | 27,100 |
| Mar 7, 2025 | 2.26 | 2.33 | 2.18 | 2.18 | -0.10 | -4.39% | 27,100 |
| Mar 6, 2025 | 2.28 | 2.28 | 2.25 | 2.28 | -0.01 | -0.44% | 20,311 |
| Mar 5, 2025 | 2.35 | 2.37 | 2.23 | 2.29 | -0.04 | -1.72% | 51,237 |
| Mar 4, 2025 | 2.39 | 2.41 | 2.30 | 2.33 | -0.02 | -0.85% | 17,315 |
| Mar 3, 2025 | 2.43 | 2.52 | 2.28 | 2.35 | -0.09 | -3.69% | 42,544 |
| Feb 28, 2025 | 2.55 | 2.72 | 2.30 | 2.44 | -0.05 | -2.01% | 40,608 |
| Feb 27, 2025 | 2.57 | 2.60 | 2.36 | 2.49 | -0.10 | -3.86% | 95,230 |
| Feb 26, 2025 | 2.60 | 2.71 | 2.52 | 2.59 | 0.02 | 0.78% | 38,115 |
| Feb 25, 2025 | 2.51 | 2.69 | 2.51 | 2.57 | 0.03 | 1.18% | 29,411 |
| Feb 24, 2025 | 2.65 | 2.69 | 2.54 | 2.54 | -0.11 | -4.15% | 98,642 |
| Feb 21, 2025 | 2.70 | 2.87 | 2.62 | 2.65 | -0.09 | -3.28% | 51,200 |
| Feb 20, 2025 | 2.76 | 2.79 | 2.70 | 2.74 | -0.01 | -0.36% | 33,143 |
| Feb 19, 2025 | 2.65 | 2.76 | 2.65 | 2.75 | 0.03 | 1.10% | 12,100 |
| Feb 18, 2025 | 2.72 | 2.78 | 2.70 | 2.72 | -0.09 | -3.20% | 38,603 |
| Feb 14, 2025 | 2.88 | 2.89 | 2.78 | 2.81 | -0.02 | -0.71% | 37,500 |
| Feb 13, 2025 | 2.84 | 2.87 | 2.79 | 2.83 | -0.02 | -0.70% | 13,140 |
| Feb 12, 2025 | 2.89 | 2.92 | 2.79 | 2.85 | 0.03 | 1.06% | 42,038 |
| Feb 11, 2025 | 2.85 | 2.86 | 2.79 | 2.82 | -0.04 | -1.40% | 61,600 |
| Feb 10, 2025 | 2.87 | 2.95 | 2.76 | 2.86 | 0.01 | 0.35% | 55,788 |
| Feb 7, 2025 | 2.90 | 2.99 | 2.79 | 2.85 | -0.09 | -3.06% | 201,506 |
| Feb 6, 2025 | 2.85 | 2.94 | 2.75 | 2.94 | 0.05 | 1.73% | 69,300 |
| Feb 5, 2025 | 2.58 | 2.98 | 2.58 | 2.89 | 0.28 | 10.73% | 247,318 |
| Feb 4, 2025 | 2.50 | 2.62 | 2.50 | 2.61 | 0.01 | 0.38% | 26,321 |
| Feb 3, 2025 | 2.63 | 2.75 | 2.60 | 2.60 | -0.11 | -4.06% | 22,000 |
| Jan 31, 2025 | 2.70 | 2.80 | 2.69 | 2.71 | 0.02 | 0.74% | 42,500 |
| Jan 30, 2025 | 2.61 | 2.72 | 2.59 | 2.69 | 0.04 | 1.51% | 24,808 |
| Jan 29, 2025 | 2.68 | 2.73 | 2.60 | 2.65 | -0.02 | -0.75% | 21,617 |
| Jan 28, 2025 | 2.62 | 2.70 | 2.57 | 2.67 | 0.01 | 0.38% | 36,103 |
| Jan 27, 2025 | 2.59 | 2.74 | 2.59 | 2.66 | -0.06 | -2.21% | 47,200 |
| Jan 24, 2025 | 2.90 | 2.97 | 2.72 | 2.72 | -0.21 | -7.17% | 86,541 |
| Jan 23, 2025 | 3.07 | 3.07 | 2.86 | 2.93 | 0.02 | 0.69% | 88,400 |
| Jan 22, 2025 | 2.67 | 3.11 | 2.67 | 2.91 | 0.16 | 5.82% | 406,400 |
| Jan 21, 2025 | 2.69 | 2.80 | 2.60 | 2.75 | 0.06 | 2.23% | 45,837 |
| Jan 17, 2025 | 2.71 | 2.80 | 2.69 | 2.69 | -0.09 | -3.24% | 37,287 |
| Jan 16, 2025 | 2.83 | 2.83 | 2.70 | 2.78 | -0.03 | -1.07% | 21,009 |
| Jan 15, 2025 | 2.62 | 2.81 | 2.60 | 2.81 | 0.26 | 10.20% | 46,600 |
| Jan 14, 2025 | 2.57 | 2.63 | 2.50 | 2.55 | 0.06 | 2.41% | 69,811 |
| Jan 13, 2025 | 2.42 | 2.64 | 2.42 | 2.49 | -0.01 | -0.40% | 25,100 |
| Jan 10, 2025 | 2.50 | 2.59 | 2.44 | 2.50 | -0.05 | -1.96% | 47,125 |
| Jan 8, 2025 | 2.62 | 2.65 | 2.51 | 2.55 | -0.05 | -1.92% | 62,609 |
| Jan 7, 2025 | 2.61 | 2.73 | 2.57 | 2.60 | -0.01 | -0.38% | 48,448 |
| Jan 6, 2025 | 2.70 | 2.74 | 2.57 | 2.61 | -0.02 | -0.76% | 119,904 |
| Jan 3, 2025 | 2.63 | 2.72 | 2.62 | 2.63 | -0.08 | -2.95% | 102,462 |
| Jan 2, 2025 | 2.81 | 2.82 | 2.64 | 2.71 | 0.02 | 0.74% | 105,897 |
| Dec 31, 2024 | 2.81 | 2.92 | 2.60 | 2.69 | -0.12 | -4.27% | 173,070 |
| Dec 30, 2024 | 3.06 | 3.12 | 2.81 | 2.81 | -0.30 | -9.65% | 228,455 |
| Dec 27, 2024 | 2.84 | 3.24 | 2.82 | 3.11 | 0.31 | 11.07% | 321,246 |