5 DAY PERFORMANCE
-13.83%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-27.57%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
+14.53%
Zedge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.81 | $2.71 (-3.56%) | $2.82 | $2.64 | 105,796 | $38.17 M |
| 12/31/2024 | $2.81 | $2.69 (-4.27%) | $2.92 | $2.60 | 173,070 | $37.89 M |
| 12/30/2024 | $3.06 | $2.81 (-8.17%) | $3.12 | $2.81 | 228,455 | $39.58 M |
| 12/27/2024 | $2.84 | $3.11 (9.51%) | $3.24 | $2.82 | 321,246 | $43.81 M |
| 12/26/2024 | $2.98 | $2.80 (-6.04%) | $2.98 | $2.68 | 280,431 | $39.44 M |
| 12/24/2024 | $2.98 | $2.66 (-10.74%) | $3.05 | $2.51 | 361,407 | $37.47 M |
| 12/23/2024 | $2.29 | $3.15 (37.55%) | $3.42 | $2.28 | 1.74 M | $44.37 M |
| 12/20/2024 | $2.12 | $2.36 (11.32%) | $2.39 | $2.10 | 95,700 | $33.24 M |
| 12/19/2024 | $2.11 | $2.15 (1.9%) | $2.36 | $2.06 | 96,248 | $30.28 M |
| 12/18/2024 | $2.19 | $1.94 (-11.42%) | $2.21 | $1.93 | 232,375 | $27.33 M |
| 12/17/2024 | $2.35 | $2.25 (-4.26%) | $2.39 | $2.14 | 107,298 | $31.69 M |
| 12/16/2024 | $2.58 | $2.30 (-10.85%) | $2.67 | $2.06 | 469,600 | $32.40 M |
| 12/13/2024 | $2.62 | $2.73 (4.2%) | $2.74 | $2.61 | 41,809 | $38.45 M |
| 12/12/2024 | $2.78 | $2.76 (-0.72%) | $2.78 | $2.67 | 12,200 | $39.03 M |
| 12/11/2024 | $2.70 | $2.79 (3.33%) | $2.80 | $2.67 | 23,000 | $39.45 M |
| 12/10/2024 | $2.67 | $2.65 (-0.75%) | $2.78 | $2.65 | 23,400 | $37.47 M |
| 12/09/2024 | $2.75 | $2.76 (0.36%) | $2.83 | $2.71 | 24,013 | $39.03 M |
| 12/06/2024 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.70 | 23,950 | $38.75 M |
| 12/05/2024 | $2.80 | $2.77 (-1.07%) | $2.82 | $2.67 | 34,800 | $39.17 M |
| 12/04/2024 | $2.73 | $2.80 (2.56%) | $2.85 | $2.73 | 65,200 | $39.59 M |
| 12/03/2024 | $2.65 | $2.73 (3.02%) | $2.79 | $2.65 | 63,338 | $38.60 M |
| 12/02/2024 | $2.68 | $2.62 (-2.24%) | $2.75 | $2.61 | 105,728 | $37.05 M |
| 11/29/2024 | $2.71 | $2.68 (-1.11%) | $2.76 | $2.68 | 16,806 | $37.90 M |
| 11/27/2024 | $2.70 | $2.71 (0.37%) | $2.73 | $2.64 | 12,841 | $38.32 M |
| 11/26/2024 | $2.62 | $2.65 (1.15%) | $2.70 | $2.60 | 23,617 | $37.47 M |
| 11/25/2024 | $2.58 | $2.64 (2.33%) | $2.74 | $2.55 | 54,048 | $37.33 M |
| 11/22/2024 | $2.58 | $2.58 (0%) | $2.70 | $2.56 | 52,000 | $36.48 M |
| 11/21/2024 | $2.67 | $2.55 (-4.49%) | $2.81 | $2.55 | 88,900 | $36.06 M |
| 11/20/2024 | $2.66 | $2.71 (1.88%) | $2.86 | $2.63 | 14,917 | $38.32 M |
| 11/19/2024 | $2.60 | $2.65 (1.92%) | $2.82 | $2.60 | 84,795 | $37.47 M |
| 11/18/2024 | $2.71 | $2.61 (-3.69%) | $2.71 | $2.55 | 54,842 | $36.91 M |
| 11/15/2024 | $2.75 | $2.75 (0%) | $2.81 | $2.65 | 15,937 | $38.89 M |
| 11/14/2024 | $2.84 | $2.78 (-2.11%) | $2.86 | $2.66 | 37,426 | $39.31 M |
| 11/13/2024 | $2.85 | $2.80 (-1.75%) | $2.89 | $2.77 | 11,512 | $39.59 M |
| 11/12/2024 | $2.80 | $2.84 (1.43%) | $2.93 | $2.80 | 21,000 | $40.16 M |
| 11/11/2024 | $2.74 | $2.81 (2.55%) | $2.93 | $2.69 | 107,400 | $39.74 M |
| 11/08/2024 | $2.67 | $2.77 (3.75%) | $2.84 | $2.65 | 60,100 | $39.17 M |
| 11/07/2024 | $2.73 | $2.65 (-2.93%) | $2.78 | $2.65 | 61,742 | $37.47 M |
| 11/06/2024 | $2.98 | $2.79 (-6.38%) | $2.99 | $2.67 | 61,800 | $39.45 M |
| 11/05/2024 | $2.73 | $2.81 (2.93%) | $2.85 | $2.64 | 52,728 | $39.74 M |
| 11/04/2024 | $2.91 | $2.73 (-6.19%) | $2.94 | $2.62 | 216,043 | $38.60 M |
| 11/01/2024 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.87 | 66,236 | $40.87 M |
| 10/31/2024 | $2.93 | $3.08 (5.12%) | $3.11 | $2.82 | 69,500 | $43.55 M |
| 10/30/2024 | $2.83 | $2.99 (5.65%) | $3.15 | $2.71 | 143,024 | $42.28 M |
| 10/29/2024 | $2.92 | $2.91 (-0.34%) | $3.13 | $2.79 | 74,600 | $41.15 M |
| 10/28/2024 | $3.08 | $3.06 (-0.65%) | $3.13 | $2.98 | 59,637 | $43.27 M |
| 10/25/2024 | $2.92 | $3.08 (5.48%) | $3.15 | $2.92 | 15,200 | $43.71 M |
| 10/24/2024 | $3.10 | $2.93 (-5.48%) | $3.13 | $2.85 | 24,563 | $41.58 M |
| 10/23/2024 | $3.14 | $3.04 (-3.18%) | $3.17 | $3.04 | 25,717 | $43.14 M |
| 10/22/2024 | $3.13 | $3.02 (-3.51%) | $3.17 | $3.02 | 33,700 | $42.86 M |
| 10/21/2024 | $3.09 | $3.13 (1.29%) | $3.15 | $2.69 | 63,700 | $44.42 M |
| 10/18/2024 | $3.40 | $3.05 (-10.29%) | $3.40 | $3.01 | 87,446 | $43.28 M |
| 10/17/2024 | $3.40 | $3.45 (1.47%) | $3.48 | $3.30 | 9,402 | $48.96 M |
| 10/16/2024 | $3.41 | $3.40 (-0.29%) | $3.43 | $3.33 | 16,600 | $48.25 M |
| 10/15/2024 | $3.35 | $3.36 (0.3%) | $3.51 | $3.34 | 36,900 | $47.68 M |
| 10/14/2024 | $3.60 | $3.30 (-8.33%) | $3.60 | $3.30 | 42,500 | $46.83 M |
| 10/11/2024 | $3.49 | $3.55 (1.72%) | $3.73 | $3.48 | 11,300 | $50.38 M |
| 10/10/2024 | $3.59 | $3.49 (-2.79%) | $3.64 | $3.49 | 35,600 | $49.53 M |
| 10/09/2024 | $3.61 | $3.65 (1.11%) | $3.68 | $3.52 | 46,336 | $51.80 M |
| 10/08/2024 | $3.59 | $3.55 (-1.11%) | $3.63 | $3.52 | 18,000 | $50.38 M |
| 10/07/2024 | $3.60 | $3.57 (-0.83%) | $3.71 | $3.56 | 13,708 | $50.66 M |
| 10/04/2024 | $3.64 | $3.67 (0.82%) | $3.72 | $3.55 | 20,517 | $52.08 M |
| 10/03/2024 | $3.67 | $3.63 (-1.09%) | $3.75 | $3.60 | 23,500 | $51.51 M |
| 10/02/2024 | $3.65 | $3.70 (1.37%) | $3.70 | $3.52 | 17,800 | $52.51 M |