Zedge Inc. (ZDGE)
AMEX: ZDGE
· Real-Time Price · USD
3.06
0.13 (4.44%)
At close: Sep 09, 2025, 3:59 PM
3.03
-0.98%
After-hours: Sep 09, 2025, 05:50 PM EDT
ZDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.00 | 3.19 | 3.00 | 3.03 | 3.03 | 3.41% | 55,615 |
| Sep 8, 2025 | 3.04 | 3.25 | 2.87 | 2.93 | 2.93 | -3.62% | 95,704 |
| Sep 5, 2025 | 3.05 | 3.13 | 3.03 | 3.04 | 3.04 | 2.01% | 35,132 |
| Sep 4, 2025 | 3.08 | 3.08 | 2.95 | 2.98 | 2.98 | -2.61% | 25,400 |
| Sep 3, 2025 | 3.05 | 3.14 | 3.05 | 3.06 | 3.06 | 0.99% | 27,300 |
| Sep 2, 2025 | 3.04 | 3.08 | 3.02 | 3.03 | 3.03 | -0.33% | 33,996 |
| Aug 29, 2025 | 3.10 | 3.19 | 3.04 | 3.04 | 3.04 | -1.94% | 61,000 |
| Aug 28, 2025 | 3.01 | 3.14 | 3.00 | 3.10 | 3.10 | 1.31% | 66,700 |
| Aug 27, 2025 | 3.01 | 3.17 | 3.01 | 3.06 | 3.06 | 1.32% | 46,046 |
| Aug 26, 2025 | 3.07 | 3.11 | 3.01 | 3.02 | 3.02 | -0.98% | 37,316 |
| Aug 25, 2025 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | -4.39% | 26,900 |
| Aug 22, 2025 | 3.15 | 3.24 | 3.03 | 3.19 | 3.19 | 5.28% | 21,700 |
| Aug 21, 2025 | 3.03 | 3.13 | 2.95 | 3.03 | 3.03 | 0.00% | 28,328 |
| Aug 20, 2025 | 3.15 | 3.21 | 3.00 | 3.03 | 3.03 | -3.19% | 30,400 |
| Aug 19, 2025 | 3.12 | 3.30 | 3.11 | 3.13 | 3.13 | 3.99% | 30,543 |
| Aug 18, 2025 | 3.37 | 3.42 | 3.01 | 3.01 | 3.01 | -10.68% | 62,832 |
| Aug 15, 2025 | 3.43 | 3.50 | 3.32 | 3.37 | 3.37 | -1.75% | 36,100 |
| Aug 14, 2025 | 3.40 | 3.50 | 3.37 | 3.43 | 3.43 | 1.48% | 11,600 |
| 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 |