Zedge Inc (ZDGE) Historical Stock Data

2.62 ↑0.12 (4.80%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZDGE is down -0.37% 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
2025-12-08	2.52	2.62	↑$0.10 (3.97%)	2.51	2.69	107.58K
2025-12-05	2.35	2.50	↑$0.15 (6.38%)	2.30	2.55	36.89K
2025-12-04	2.35	2.35	↑$0.00 (0.00%)	2.30	2.38	54.60K
2025-12-03	2.25	2.35	↑$0.10 (4.44%)	2.25	2.35	18.97K
2025-12-02	2.33	2.27	↓$0.06 (-2.58%)	2.23	2.45	27.08K
2025-12-01	2.31	2.29	↓$0.02 (-0.87%)	2.27	2.47	16.04K
2025-11-28	2.39	2.31	↓$0.08 (-3.35%)	2.31	2.44	4.06K
2025-11-26	2.37	2.37	↑$0.00 (0.00%)	2.33	2.49	96.90K
2025-11-25	2.44	2.36	↓$0.08 (-3.28%)	2.33	2.44	12.66K
2025-11-24	2.43	2.31	↓$0.13 (-5.14%)	2.31	2.71	99.59K
2025-11-21	2.33	2.42	↑$0.09 (3.86%)	2.31	2.65	112.58K
2025-11-20	2.48	2.36	↓$0.12 (-4.84%)	2.35	2.52	59.45K
2025-11-19	2.55	2.44	↓$0.11 (-4.31%)	2.44	2.55	62.59K
2025-11-18	2.52	2.58	↑$0.06 (2.38%)	2.49	2.60	40.85K
2025-11-17	2.70	2.48	↓$0.22 (-8.15%)	2.46	2.70	46.47K
2025-11-14	2.75	2.71	↓$0.04 (-1.45%)	2.63	2.79	98.68K
2025-11-13	2.81	2.85	↑$0.04 (1.42%)	2.80	2.87	46.95K
2025-11-12	2.74	2.85	↑$0.11 (4.01%)	2.74	2.90	75.36K
2025-11-11	2.76	2.75	↓$0.01 (-0.36%)	2.60	2.79	89.90K
2025-11-10	2.84	2.82	↓$0.02 (-0.70%)	2.75	2.84	11.89K
2025-11-07	2.68	2.81	↑$0.13 (4.80%)	2.62	2.88	131.19K
2025-11-06	2.75	2.85	↑$0.10 (3.71%)	2.74	2.88	116.74K
2025-11-05	2.56	2.75	↑$0.19 (7.42%)	2.52	2.80	191.82K
2025-11-04	2.45	2.56	↑$0.11 (4.49%)	2.45	2.61	86.74K
2025-11-03	2.49	2.51	↑$0.02 (0.80%)	2.25	2.59	284.28K
2025-10-31	2.51	2.52	↑$0.01 (0.40%)	2.42	2.55	158.71K
2025-10-30	2.64	2.50	↓$0.14 (-5.30%)	2.39	2.68	154.13K
2025-10-29	2.95	2.64	↓$0.31 (-10.51%)	2.51	3.10	247.26K
2025-10-28	3.34	2.87	↓$0.47 (-14.07%)	2.87	3.52	302.44K
2025-10-27	3.59	3.79	↑$0.20 (5.57%)	3.59	3.85	96.99K