Zedge, Inc. (ZDGE) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.16

$0.1 (-2.92%)

Last update: 10:02 PM EST

Day's range

$3.13

$3.22

5 DAY PERFORMANCE

-7.33%

1 MONTH PERFORMANCE

-10.73%

3 MONTH PERFORMANCE

+10.10%

6 MONTH PERFORMANCE

-26.85%

YEAR-TO-DATE PERFORMANCE

-3.66%

1 YEAR PERFORMANCE

+18.35%

Zedge, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/28/2026	$3.21	$3.17 (-1.25%)	$3.22	$3.13	44.96 K	$40.77 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
11/17/2025	$2.70	$2.48 (-8.15%)	$2.70	$2.46	46.50 K	$33.33 M
11/14/2025	$2.75	$2.71 (-1.45%)	$2.79	$2.63	99.10 K	$36.43 M
11/13/2025	$2.81	$2.85 (1.42%)	$2.90	$2.79	47.10 K	$38.31 M
11/12/2025	$2.74	$2.85 (4.01%)	$2.90	$2.74	75.36 K	$38.31 M
11/11/2025	$2.76	$2.75 (-0.36%)	$2.79	$2.60	90.04 K	$36.96 M
11/10/2025	$2.84	$2.82 (-0.7%)	$2.84	$2.75	11.89 K	$37.90 M
11/07/2025	$2.68	$2.81 (4.85%)	$2.88	$2.62	131.93 K	$37.77 M
11/06/2025	$2.75	$2.85 (3.64%)	$2.89	$2.74	116.80 K	$38.31 M
11/05/2025	$2.56	$2.75 (7.42%)	$2.80	$2.52	192.23 K	$36.96 M
11/04/2025	$2.45	$2.56 (4.49%)	$2.61	$2.45	86.74 K	$34.41 M
11/03/2025	$2.49	$2.51 (0.8%)	$2.59	$2.21	285.36 K	$33.74 M
10/31/2025	$2.51	$2.52 (0.4%)	$2.57	$2.42	162.10 K	$33.87 M
10/30/2025	$2.64	$2.50 (-5.3%)	$2.70	$2.38	154.93 K	$33.60 M
10/29/2025	$2.95	$2.64 (-10.51%)	$3.10	$2.51	248.31 K	$35.48 M
10/28/2025	$3.34	$2.87 (-14.07%)	$3.52	$2.87	305.20 K	$38.58 M