5 DAY PERFORMANCE
+3.88%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
+24.42%
6 MONTH PERFORMANCE
+6.64%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
+18.01%
Zedge Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.07 | $3.17 (3.26%) | $3.24 | $3.07 | 30.84 K | $40.25 M |
| 02/13/2026 | $3.17 | $3.09 (-2.52%) | $3.17 | $3.02 | 41.50 K | $40.25 M |
| 02/12/2026 | $3.19 | $3.21 (0.63%) | $3.34 | $3.10 | 39.44 K | $41.81 M |
| 02/11/2026 | $3.27 | $3.16 (-3.36%) | $3.27 | $3.09 | 19.30 K | $41.16 M |
| 02/10/2026 | $3.43 | $3.26 (-4.96%) | $3.67 | $3.21 | 111.81 K | $42.46 M |
| 02/09/2026 | $3.13 | $3.42 (9.27%) | $3.49 | $3.11 | 138.31 K | $44.55 M |
| 02/06/2026 | $2.96 | $3.09 (4.39%) | $3.16 | $2.96 | 16.40 K | $40.25 M |
| 02/05/2026 | $2.95 | $2.95 (0%) | $3.12 | $2.92 | 57.70 K | $38.43 M |
| 02/04/2026 | $3.10 | $2.98 (-3.87%) | $3.26 | $2.87 | 71.31 K | $38.82 M |
| 02/03/2026 | $3.45 | $3.06 (-11.3%) | $3.45 | $3.01 | 85.52 K | $39.86 M |
| 02/02/2026 | $3.10 | $3.47 (11.94%) | $3.47 | $3.10 | 152.71 K | $45.20 M |
| 01/30/2026 | $3.16 | $3.11 (-1.58%) | $3.25 | $3.07 | 78.20 K | $40.51 M |
| 01/29/2026 | $3.18 | $3.19 (0.31%) | $3.20 | $3.09 | 33.03 K | $41.55 M |
| 01/28/2026 | $3.21 | $3.17 (-1.25%) | $3.22 | $3.13 | 45.00 K | $41.29 M |
| 01/27/2026 | $3.34 | $3.25 (-2.69%) | $3.36 | $3.19 | 41.14 K | $42.33 M |
| 01/26/2026 | $3.43 | $3.35 (-2.33%) | $3.50 | $3.32 | 69.10 K | $43.64 M |
| 01/23/2026 | $3.46 | $3.41 (-1.45%) | $3.51 | $3.39 | 38.26 K | $44.42 M |
| 01/22/2026 | $3.43 | $3.51 (2.33%) | $3.53 | $3.40 | 40.60 K | $45.72 M |
| 01/21/2026 | $3.25 | $3.40 (4.62%) | $3.49 | $3.25 | 89.62 K | $44.29 M |
| 01/20/2026 | $3.52 | $3.23 (-8.24%) | $3.55 | $3.22 | 167.69 K | $42.07 M |
| 01/16/2026 | $3.80 | $3.63 (-4.47%) | $3.80 | $3.57 | 74.41 K | $47.28 M |
| 01/15/2026 | $3.85 | $3.82 (-0.78%) | $3.91 | $3.78 | 98.81 K | $49.76 M |
| 01/14/2026 | $3.69 | $3.85 (4.34%) | $3.91 | $3.68 | 128.00 K | $50.15 M |
| 01/13/2026 | $3.84 | $3.71 (-3.39%) | $3.84 | $3.63 | 65.00 K | $48.33 M |
| 01/12/2026 | $3.70 | $3.84 (3.78%) | $3.89 | $3.62 | 123.70 K | $50.02 M |
| 01/09/2026 | $3.66 | $3.70 (1.09%) | $3.76 | $3.61 | 69.64 K | $48.20 M |
| 01/08/2026 | $3.63 | $3.68 (1.38%) | $3.75 | $3.60 | 38.43 K | $47.94 M |
| 01/07/2026 | $3.72 | $3.71 (-0.27%) | $3.77 | $3.60 | 28.32 K | $48.33 M |
| 01/06/2026 | $3.77 | $3.75 (-0.53%) | $3.82 | $3.68 | 100.20 K | $48.85 M |
| 01/05/2026 | $3.36 | $3.81 (13.39%) | $3.89 | $3.27 | 226.91 K | $49.63 M |
| 01/02/2026 | $3.20 | $3.37 (5.31%) | $3.44 | $3.17 | 90.05 K | $43.90 M |
| 12/31/2025 | $3.17 | $3.28 (3.47%) | $3.28 | $3.15 | 77.30 K | $42.73 M |
| 12/30/2025 | $3.25 | $3.14 (-3.38%) | $3.36 | $3.10 | 133.35 K | $40.90 M |
| 12/29/2025 | $3.53 | $3.35 (-5.1%) | $3.64 | $3.24 | 202.75 K | $43.64 M |
| 12/26/2025 | $3.52 | $3.54 (0.57%) | $3.62 | $3.41 | 70.65 K | $46.11 M |
| 12/24/2025 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.50 | 82.60 K | $46.63 M |
| 12/23/2025 | $3.65 | $3.75 (2.74%) | $3.83 | $3.56 | 235.30 K | $48.85 M |
| 12/22/2025 | $3.31 | $3.66 (10.57%) | $3.72 | $3.29 | 556.60 K | $47.68 M |
| 12/19/2025 | $3.07 | $3.28 (6.84%) | $3.36 | $3.02 | 321.02 K | $42.73 M |
| 12/18/2025 | $3.00 | $3.04 (1.33%) | $3.23 | $2.94 | 251.83 K | $39.60 M |
| 12/17/2025 | $2.78 | $2.97 (6.83%) | $3.11 | $2.78 | 398.20 K | $38.69 M |
| 12/16/2025 | $2.78 | $2.83 (1.8%) | $2.88 | $2.72 | 376.54 K | $36.86 M |
| 12/15/2025 | $3.02 | $2.88 (-4.64%) | $3.20 | $2.81 | 1.43 M | $37.51 M |
| 12/12/2025 | $3.02 | $2.78 (-7.95%) | $4.70 | $2.56 | 51.16 M | $36.21 M |
| 12/11/2025 | $2.66 | $2.43 (-8.65%) | $2.69 | $2.35 | 58.21 K | $31.65 M |
| 12/10/2025 | $2.52 | $2.58 (2.38%) | $2.67 | $2.51 | 35.70 K | $33.61 M |
| 12/09/2025 | $2.61 | $2.50 (-4.21%) | $2.65 | $2.50 | 17.44 K | $33.60 M |
| 12/08/2025 | $2.52 | $2.62 (3.97%) | $2.69 | $2.51 | 109.90 K | $35.22 M |
| 12/05/2025 | $2.35 | $2.50 (6.38%) | $2.55 | $2.30 | 37.70 K | $33.60 M |
| 12/04/2025 | $2.35 | $2.35 (0%) | $2.39 | $2.30 | 55.14 K | $31.59 M |
| 12/03/2025 | $2.25 | $2.35 (4.44%) | $2.35 | $2.25 | 20.10 K | $31.59 M |
| 12/02/2025 | $2.33 | $2.27 (-2.58%) | $2.44 | $2.23 | 27.10 K | $30.51 M |
| 12/01/2025 | $2.31 | $2.29 (-0.87%) | $2.47 | $2.27 | 16.30 K | $30.78 M |
| 11/28/2025 | $2.39 | $2.31 (-3.35%) | $2.44 | $2.31 | 4.10 K | $31.05 M |
| 11/26/2025 | $2.37 | $2.37 (0%) | $2.49 | $2.32 | 97.80 K | $31.86 M |
| 11/25/2025 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.33 | 13.05 K | $31.72 M |
| 11/24/2025 | $2.43 | $2.31 (-4.94%) | $2.71 | $2.31 | 99.90 K | $31.05 M |
| 11/21/2025 | $2.33 | $2.42 (3.86%) | $2.65 | $2.31 | 112.73 K | $32.53 M |
| 11/20/2025 | $2.48 | $2.36 (-4.84%) | $2.52 | $2.35 | 59.45 K | $31.72 M |
| 11/19/2025 | $2.55 | $2.44 (-4.31%) | $2.55 | $2.44 | 62.60 K | $32.80 M |
| 11/18/2025 | $2.52 | $2.58 (2.38%) | $2.60 | $2.43 | 43.60 K | $34.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
