-
5 DAY PERFORMANCE
-3.69% -
1 MONTH PERFORMANCE
-15.26% -
3 MONTH PERFORMANCE
-26.48% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+11.06% -
1 YEAR PERFORMANCE
+33.85%
Zedge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.58 | $2.58 (0%) | $2.70 | $2.56 | 51,959 | $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 |
| 10/01/2024 | $3.64 | $3.64 (0%) | $3.65 | $3.34 | 45,141 | $51.66 M |
| 09/30/2024 | $3.52 | $3.70 (5.11%) | $3.71 | $3.40 | 110,083 | $52.51 M |
| 09/27/2024 | $3.32 | $3.42 (3.01%) | $3.53 | $3.31 | 89,514 | $48.53 M |
| 09/26/2024 | $3.25 | $3.30 (1.54%) | $3.35 | $3.14 | 81,922 | $46.83 M |
| 09/25/2024 | $3.27 | $3.25 (-0.61%) | $3.41 | $3.25 | 36,422 | $46.12 M |
| 09/24/2024 | $3.28 | $3.26 (-0.61%) | $3.32 | $3.18 | 45,919 | $46.26 M |
| 09/23/2024 | $3.33 | $3.29 (-1.2%) | $3.34 | $3.13 | 74,146 | $46.69 M |
| 09/20/2024 | $3.09 | $3.18 (2.91%) | $3.23 | $3.04 | 17,500 | $45.13 M |
| 09/19/2024 | $3.24 | $3.10 (-4.32%) | $3.32 | $3.02 | 42,737 | $43.99 M |
| 09/18/2024 | $3.34 | $3.17 (-5.09%) | $3.38 | $3.14 | 54,315 | $44.99 M |
| 09/17/2024 | $3.25 | $3.25 (0%) | $3.38 | $3.18 | 88,900 | $46.12 M |
| 09/16/2024 | $3.10 | $3.15 (1.61%) | $3.27 | $2.93 | 119,600 | $44.70 M |
| 09/13/2024 | $2.97 | $2.99 (0.67%) | $3.04 | $2.93 | 10,800 | $42.43 M |
| 09/12/2024 | $3.08 | $2.98 (-3.25%) | $3.08 | $2.98 | 11,726 | $42.29 M |
| 09/11/2024 | $3.03 | $3.05 (0.66%) | $3.07 | $2.96 | 10,000 | $43.28 M |
| 09/10/2024 | $3.04 | $3.05 (0.33%) | $3.09 | $2.97 | 17,631 | $43.28 M |
| 09/09/2024 | $3.16 | $3.01 (-4.75%) | $3.20 | $2.98 | 34,605 | $42.71 M |
| 09/06/2024 | $3.15 | $3.19 (1.27%) | $3.23 | $3.08 | 25,300 | $45.27 M |
| 09/05/2024 | $3.14 | $3.17 (0.96%) | $3.25 | $3.14 | 15,133 | $44.99 M |
| 09/04/2024 | $3.12 | $3.25 (4.17%) | $3.27 | $3.07 | 46,231 | $46.12 M |
| 09/03/2024 | $3.54 | $3.19 (-9.89%) | $3.54 | $3.05 | 63,334 | $45.27 M |
| 08/30/2024 | $3.61 | $3.58 (-0.83%) | $3.61 | $3.45 | 10,405 | $50.80 M |
| 08/29/2024 | $3.56 | $3.53 (-0.84%) | $3.61 | $3.50 | 7,534 | $50.09 M |
| 08/28/2024 | $3.76 | $3.57 (-5.05%) | $3.88 | $3.47 | 88,047 | $50.66 M |
| 08/27/2024 | $3.51 | $3.70 (5.41%) | $3.77 | $3.51 | 68,912 | $52.51 M |
| 08/26/2024 | $3.56 | $3.49 (-1.97%) | $3.85 | $3.49 | 180,110 | $49.53 M |