Zedge Inc. (ZDGE)

AI Score

Unlock

2.05

0.11 (5.67%)

At close: Apr 15, 2025, 3:59 PM

2.09

2.14%

After-hours: Apr 15, 2025, 08:00 PM EDT

Zedge Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	1.97	1.97	2.10	2.10	1.92	1.92	2.09	2.09	7.73%	16,404
Apr 14, 2025	1.98	1.98	1.98	1.98	1.89	1.89	1.94	1.94	1.57%	19,300
Apr 11, 2025	1.82	1.82	1.98	1.98	1.82	1.82	1.91	1.91	3.80%	28,210
Apr 10, 2025	1.98	1.98	2.06	2.06	1.81	1.81	1.84	1.84	-8.00%	24,946
Apr 9, 2025	1.81	1.81	2.02	2.02	1.80	1.80	2.00	2.00	8.11%	59,537
Apr 8, 2025	2.01	2.01	2.01	2.01	1.80	1.80	1.85	1.85	-5.61%	57,800
Apr 7, 2025	2.05	2.05	2.06	2.06	1.73	1.73	1.96	1.96	-10.09%	183,800
Apr 4, 2025	2.29	2.29	2.29	2.29	2.05	2.05	2.18	2.18	-6.03%	40,988
Apr 3, 2025	2.29	2.29	2.36	2.36	2.17	2.17	2.32	2.32	1.31%	24,400
Apr 2, 2025	2.25	2.25	2.40	2.40	2.25	2.25	2.29	2.29	0.44%	18,600
Apr 1, 2025	2.39	2.39	2.41	2.41	2.27	2.27	2.28	2.28	-2.15%	22,438
Mar 31, 2025	2.31	2.31	2.35	2.35	2.29	2.29	2.33	2.33	-0.85%	16,000
Mar 28, 2025	2.30	2.30	2.37	2.37	2.27	2.27	2.35	2.35	-1.67%	62,700
Mar 27, 2025	2.26	2.26	2.43	2.43	2.26	2.26	2.39	2.39	1.70%	18,400
Mar 26, 2025	2.43	2.43	2.46	2.46	2.33	2.33	2.35	2.35	-0.42%	36,425
Mar 25, 2025	2.36	2.36	2.49	2.49	2.35	2.35	2.36	2.36	-1.26%	11,742
Mar 24, 2025	2.29	2.29	2.45	2.45	2.26	2.26	2.39	2.39	1.70%	14,100
Mar 21, 2025	2.25	2.25	2.35	2.35	2.20	2.20	2.35	2.35	4.44%	23,105
Mar 20, 2025	2.18	2.18	2.30	2.30	2.16	2.16	2.25	2.25	0.00%	14,800
Mar 19, 2025	2.26	2.26	2.27	2.27	2.18	2.18	2.25	2.25	1.35%	13,400
Mar 18, 2025	2.25	2.25	2.29	2.29	2.18	2.18	2.22	2.22	-1.33%	16,700
Mar 17, 2025	2.20	2.20	2.30	2.30	2.20	2.20	2.25	2.25	1.81%	36,300
Mar 14, 2025	2.11	2.11	2.30	2.30	2.10	2.10	2.21	2.21	5.24%	32,535
Mar 13, 2025	2.01	2.01	2.29	2.29	1.97	1.97	2.10	2.10	-1.87%	99,000
Mar 12, 2025	2.26	2.26	2.29	2.29	2.13	2.13	2.14	2.14	-5.31%	62,241
Mar 11, 2025	2.14	2.14	2.28	2.28	2.02	2.02	2.26	2.26	5.61%	54,512
Mar 10, 2025	2.19	2.19	2.33	2.33	2.11	2.11	2.14	2.14	-1.83%	27,100
Mar 7, 2025	2.26	2.26	2.33	2.33	2.18	2.18	2.18	2.18	-4.39%	27,100
Mar 6, 2025	2.28	2.28	2.28	2.28	2.25	2.25	2.28	2.28	-0.44%	20,311
Mar 5, 2025	2.35	2.35	2.37	2.37	2.23	2.23	2.29	2.29	-1.72%	51,237
Mar 4, 2025	2.39	2.39	2.41	2.41	2.30	2.30	2.33	2.33	-0.85%	17,315
Mar 3, 2025	2.43	2.43	2.52	2.52	2.28	2.28	2.35	2.35	-3.69%	42,544
Feb 28, 2025	2.55	2.55	2.72	2.72	2.30	2.30	2.44	2.44	-2.01%	40,608
Feb 27, 2025	2.57	2.57	2.60	2.60	2.36	2.36	2.49	2.49	-3.86%	95,230
Feb 26, 2025	2.60	2.60	2.71	2.71	2.52	2.52	2.59	2.59	0.78%	38,115
Feb 25, 2025	2.51	2.51	2.69	2.69	2.51	2.51	2.57	2.57	1.18%	29,411
Feb 24, 2025	2.65	2.65	2.69	2.69	2.54	2.54	2.54	2.54	-4.15%	98,642
Feb 21, 2025	2.70	2.70	2.87	2.87	2.62	2.62	2.65	2.65	-3.28%	51,200
Feb 20, 2025	2.76	2.76	2.79	2.79	2.70	2.70	2.74	2.74	-0.36%	33,143
Feb 19, 2025	2.65	2.65	2.76	2.76	2.65	2.65	2.75	2.75	1.10%	12,100
Feb 18, 2025	2.72	2.72	2.78	2.78	2.70	2.70	2.72	2.72	-3.20%	38,603
Feb 14, 2025	2.88	2.88	2.89	2.89	2.78	2.78	2.81	2.81	-0.71%	37,500
Feb 13, 2025	2.84	2.84	2.87	2.87	2.79	2.79	2.83	2.83	-0.70%	13,140
Feb 12, 2025	2.89	2.89	2.92	2.92	2.79	2.79	2.85	2.85	1.06%	42,038
Feb 11, 2025	2.85	2.85	2.86	2.86	2.79	2.79	2.82	2.82	-1.40%	61,600
Feb 10, 2025	2.87	2.87	2.95	2.95	2.76	2.76	2.86	2.86	0.35%	55,788
Feb 7, 2025	2.90	2.90	2.99	2.99	2.79	2.79	2.85	2.85	-3.06%	201,506
Feb 6, 2025	2.85	2.85	2.94	2.94	2.75	2.75	2.94	2.94	1.73%	69,300
Feb 5, 2025	2.58	2.58	2.98	2.98	2.58	2.58	2.89	2.89	10.73%	247,318
Feb 4, 2025	2.50	2.50	2.62	2.62	2.50	2.50	2.61	2.61	0.38%	26,321