Zedge Inc (ZDGE) Historical Stock Data

2.55 ↑0.15 (6.25%)

As of May 2, 2024, 3:00pm EST.

Historical Data

In the past 30 trading days, ZDGE is up 0.16% a day on average. There have been 16 days where Zedge Inc closed green and 14 days where ZDGE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	2.36	2.40	↑$0.04 (1.69%)	2.33	2.47	12.13K
2024-04-30	2.53	2.40	↓$0.13 (-5.14%)	2.34	2.58	87.08K
2024-04-29	2.43	2.53	↑$0.10 (4.12%)	2.32	2.60	14.10K
2024-04-26	2.41	2.39	↓$0.02 (-0.84%)	2.33	2.65	51.38K
2024-04-25	2.44	2.40	↓$0.04 (-1.49%)	2.37	2.44	19.06K
2024-04-24	2.40	2.37	↓$0.03 (-1.25%)	2.37	2.49	6.80K
2024-04-23	2.32	2.43	↑$0.11 (4.74%)	2.32	2.50	16.84K
2024-04-22	2.35	2.31	↓$0.04 (-1.70%)	2.31	2.43	62.12K
2024-04-19	2.40	2.31	↓$0.09 (-3.55%)	2.27	2.51	48.59K
2024-04-18	2.35	2.41	↑$0.06 (2.44%)	2.35	2.46	20.21K
2024-04-17	2.40	2.35	↓$0.05 (-2.08%)	2.35	2.48	19.66K
2024-04-16	2.47	2.39	↓$0.08 (-3.24%)	2.34	2.47	43.24K
2024-04-15	2.51	2.46	↓$0.05 (-1.99%)	2.45	2.57	31.64K
2024-04-12	2.54	2.50	↓$0.04 (-1.57%)	2.44	2.68	46.39K
2024-04-11	2.55	2.55	↑$0.00 (0.00%)	2.55	2.73	44.68K
2024-04-10	2.42	2.48	↑$0.06 (2.48%)	2.42	2.65	41.02K
2024-04-09	2.41	2.56	↑$0.15 (6.22%)	2.40	2.61	25.36K
2024-04-08	2.43	2.45	↑$0.02 (0.82%)	2.39	2.58	18.10K
2024-04-05	2.52	2.45	↓$0.07 (-2.78%)	2.31	2.58	138.96K
2024-04-04	2.57	2.59	↑$0.02 (0.78%)	2.57	2.79	22.23K
2024-04-03	2.48	2.63	↑$0.15 (6.05%)	2.43	2.75	97.81K
2024-04-02	2.56	2.50	↓$0.06 (-2.34%)	2.42	2.67	41.34K
2024-04-01	2.77	2.69	↓$0.08 (-2.89%)	2.47	2.78	77.10K
2024-03-29	2.70	2.77	↑$0.07 (2.59%)	2.65	2.84	15.73K
2024-03-28	2.70	2.77	↑$0.07 (2.59%)	2.65	2.84	15.69K
2024-03-27	2.65	2.71	↑$0.06 (2.26%)	2.60	2.78	24.30K
2024-03-26	2.69	2.71	↑$0.02 (0.74%)	2.54	2.82	41.33K
2024-03-25	2.84	2.63	↓$0.21 (-7.39%)	2.63	2.86	25.48K
2024-03-22	2.77	2.85	↑$0.08 (2.89%)	2.77	2.90	31.86K
2024-03-21	2.72	2.79	↑$0.07 (2.57%)	2.64	2.87	90.72K