-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+20.07% -
3 MONTH PERFORMANCE
+3.46% -
6 MONTH PERFORMANCE
+43.60% -
YEAR-TO-DATE PERFORMANCE
+52.77% -
1 YEAR PERFORMANCE
+78.61%
Zedge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $3.71 | $3.55 (-4.31%) | $3.76 | $3.54 | 51,500 | $50.38 M |
| 08/22/2024 | $3.78 | $3.69 (-2.38%) | $3.84 | $3.61 | 30,721 | $52.36 M |
| 08/21/2024 | $3.57 | $3.74 (4.76%) | $3.83 | $3.55 | 55,600 | $53.07 M |
| 08/20/2024 | $3.42 | $3.52 (2.92%) | $3.70 | $3.42 | 33,710 | $49.95 M |
| 08/19/2024 | $3.68 | $3.46 (-5.98%) | $3.69 | $3.45 | 58,542 | $49.10 M |
| 08/16/2024 | $3.29 | $3.66 (11.25%) | $3.70 | $3.28 | 208,042 | $51.94 M |
| 08/15/2024 | $3.47 | $3.30 (-4.9%) | $3.79 | $3.24 | 206,317 | $46.83 M |
| 08/14/2024 | $3.06 | $3.39 (10.78%) | $3.40 | $3.06 | 204,500 | $48.11 M |
| 08/13/2024 | $3.10 | $3.02 (-2.58%) | $3.31 | $3.01 | 101,048 | $42.86 M |
| 08/12/2024 | $3.19 | $3.00 (-5.96%) | $3.37 | $3.00 | 28,433 | $42.57 M |
| 08/09/2024 | $3.26 | $3.20 (-1.84%) | $3.54 | $3.18 | 102,144 | $45.41 M |
| 08/08/2024 | $3.41 | $3.28 (-3.81%) | $3.81 | $3.27 | 173,100 | $46.55 M |
| 08/07/2024 | $3.32 | $3.34 (0.6%) | $3.73 | $3.18 | 213,000 | $47.40 M |
| 08/06/2024 | $3.68 | $3.24 (-11.96%) | $3.94 | $3.17 | 54,300 | $45.98 M |
| 08/05/2024 | $3.28 | $3.70 (12.8%) | $3.73 | $2.86 | 90,831 | $52.51 M |
| 08/02/2024 | $3.76 | $3.51 (-6.65%) | $3.95 | $3.43 | 27,941 | $49.81 M |
| 08/01/2024 | $3.61 | $3.90 (8.03%) | $4.04 | $3.59 | 136,900 | $55.34 M |
| 07/31/2024 | $3.87 | $3.62 (-6.46%) | $3.87 | $3.51 | 17,934 | $51.37 M |
| 07/30/2024 | $3.79 | $3.80 (0.26%) | $4.00 | $3.79 | 24,400 | $53.93 M |
| 07/29/2024 | $3.79 | $3.75 (-1.06%) | $4.14 | $3.61 | 91,000 | $53.22 M |
| 07/26/2024 | $3.89 | $3.81 (-2.06%) | $3.91 | $3.73 | 29,125 | $54.07 M |
| 07/25/2024 | $3.52 | $3.85 (9.38%) | $3.93 | $3.50 | 75,144 | $54.64 M |
| 07/24/2024 | $3.66 | $3.60 (-1.64%) | $3.70 | $3.58 | 17,500 | $51.09 M |
| 07/23/2024 | $3.75 | $3.67 (-2.13%) | $3.85 | $3.58 | 48,521 | $52.08 M |
| 07/22/2024 | $3.73 | $3.75 (0.54%) | $3.91 | $3.55 | 151,264 | $53.22 M |
| 07/19/2024 | $3.92 | $3.68 (-6.12%) | $3.96 | $3.68 | 25,741 | $52.22 M |
| 07/18/2024 | $4.06 | $3.80 (-6.4%) | $4.17 | $3.77 | 48,694 | $53.93 M |
| 07/17/2024 | $3.98 | $3.96 (-0.5%) | $4.12 | $3.85 | 31,996 | $56.20 M |
| 07/16/2024 | $4.20 | $3.97 (-5.48%) | $4.37 | $3.89 | 127,429 | $56.34 M |
| 07/15/2024 | $3.54 | $4.23 (19.49%) | $4.26 | $3.54 | 219,570 | $60.03 M |