Zedge, Inc. Class B ZDGE
AMEX · United States · Technology Services
$2.99+0.11 (+3.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.99 | +3.82% | $2.91 | $3.03 | $2.90 | 70.40K |
| 2026-09-30 | $2.88 | -2.37% | $2.95 | $2.97 | $2.87 | 109.50K |
| 2026-09-29 | $2.95 | -4.53% | $3.12 | $3.12 | $2.91 | 80.70K |
| 2026-09-28 | $3.09 | +3.00% | $3.04 | $3.12 | $3.00 | 80.60K |
| 2026-09-25 | $3.00 | -0.66% | $3.03 | $3.09 | $2.97 | 35.80K |
| 2026-09-24 | $3.02 | -0.33% | $3.06 | $3.07 | $2.97 | 53.30K |
| 2026-09-23 | $3.03 | -1.30% | $3.06 | $3.06 | $3.03 | 8.20K |
| 2026-09-22 | $3.07 | -0.32% | $3.07 | $3.08 | $3.00 | 15.40K |
| 2026-09-21 | $3.08 | +0.33% | $3.13 | $3.13 | $3.01 | 70.20K |
| 2026-09-18 | $3.07 | +0.33% | $3.07 | $3.08 | $2.98 | 69.30K |
| 2026-09-17 | $3.06 | +2.00% | $3.03 | $3.12 | $3.02 | 91.20K |
| 2026-09-16 | $3.00 | 0.00% | $3.00 | $3.05 | $2.97 | 26.40K |
| 2026-09-15 | $3.00 | +1.01% | $2.99 | $3.03 | $2.96 | 17.50K |
| 2026-09-14 | $2.97 | -4.19% | $3.09 | $3.12 | $2.94 | 106.30K |
| 2026-09-11 | $3.10 | +0.98% | $3.05 | $3.15 | $3.00 | 31.30K |
| 2026-09-10 | $3.07 | +4.78% | $2.92 | $3.10 | $2.86 | 96.10K |
| 2026-09-09 | $2.93 | -5.48% | $3.08 | $3.08 | $2.90 | 149.10K |
| 2026-09-08 | $3.10 | +4.03% | $2.98 | $3.12 | $2.94 | 84.60K |
| 2026-09-04 | $2.98 | -0.67% | $2.98 | $2.99 | $2.95 | 20.50K |
| 2026-09-03 | $3.00 | +0.67% | $3.00 | $3.00 | $2.90 | 69.60K |
| 2026-09-02 | $2.98 | -0.67% | $3.02 | $3.05 | $2.90 | 135.70K |
| 2026-09-01 | $3.00 | -1.32% | $3.05 | $3.05 | $2.90 | 97.20K |
| 2026-08-31 | $3.04 | +5.92% | $2.89 | $3.05 | $2.87 | 949.00K |
| 2026-08-28 | $2.87 | -1.03% | $2.90 | $2.90 | $2.86 | 28.30K |
| 2026-08-27 | $2.90 | -1.36% | $2.95 | $2.95 | $2.87 | 45.60K |
| 2026-08-26 | $2.94 | 0.00% | $2.95 | $2.95 | $2.91 | 8.20K |
| 2026-08-25 | $2.94 | +1.73% | $2.93 | $2.94 | $2.89 | 23.80K |
| 2026-08-24 | $2.89 | -0.69% | $2.92 | $2.94 | $2.85 | 47.20K |
| 2026-08-21 | $2.91 | +1.04% | $2.94 | $2.94 | $2.88 | 37.80K |
| 2026-08-20 | $2.88 | +0.70% | $2.86 | $2.94 | $2.84 | 15.10K |
| 2026-08-19 | $2.86 | -3.05% | $2.96 | $2.98 | $2.84 | 93.10K |
| 2026-08-18 | $2.95 | +0.68% | $2.90 | $2.97 | $2.90 | 34.30K |
| 2026-08-17 | $2.93 | -0.34% | $2.94 | $2.96 | $2.91 | 95.60K |
| 2026-08-14 | $2.94 | -1.34% | $3.00 | $3.00 | $2.91 | 30.60K |
| 2026-08-13 | $2.98 | +1.02% | $2.97 | $2.99 | $2.93 | 29.60K |
| 2026-08-12 | $2.95 | -0.67% | $2.97 | $2.97 | $2.91 | 52.10K |
| 2026-08-11 | $2.97 | +1.02% | $2.99 | $2.99 | $2.94 | 25.00K |
| 2026-08-10 | $2.94 | -1.34% | $2.97 | $3.02 | $2.93 | 129.90K |
| 2026-08-07 | $2.98 | -3.87% | $3.05 | $3.10 | $2.96 | 32.40K |
| 2026-08-06 | $3.10 | +4.38% | $2.97 | $3.11 | $2.95 | 151.80K |
| 2026-08-05 | $2.97 | -0.34% | $3.01 | $3.06 | $2.95 | 214.70K |
| 2026-08-04 | $2.98 | 0.00% | $2.96 | $3.07 | $2.96 | 84.80K |
| 2026-08-03 | $2.98 | +1.02% | $2.96 | $3.09 | $2.94 | 92.10K |
| 2026-07-31 | $2.95 | -0.67% | $3.01 | $3.01 | $2.92 | 34.30K |
| 2026-07-30 | $2.97 | +1.37% | $2.93 | $3.00 | $2.93 | 66.60K |
| 2026-07-29 | $2.93 | -0.34% | $2.99 | $3.06 | $2.93 | 31.40K |
| 2026-07-28 | $2.94 | -0.68% | $2.91 | $3.06 | $2.90 | 42.80K |
| 2026-07-27 | $2.96 | -0.67% | $2.94 | $3.07 | $2.91 | 118.90K |
| 2026-07-24 | $2.98 | -0.33% | $2.98 | $3.05 | $2.98 | 25.20K |
| 2026-07-23 | $2.99 | -0.99% | $2.98 | $3.06 | $2.98 | 28.80K |
| 2026-07-22 | $3.02 | +0.33% | $3.03 | $3.07 | $2.98 | 27.70K |
| 2026-07-21 | $3.01 | -0.99% | $3.01 | $3.08 | $3.00 | 58.30K |
| 2026-07-20 | $3.04 | +1.67% | $3.10 | $3.17 | $2.98 | 139.80K |
| 2026-07-17 | $2.99 | +0.67% | $2.96 | $3.07 | $2.96 | 35.10K |
| 2026-07-16 | $2.97 | -4.81% | $3.15 | $3.18 | $2.97 | 135.40K |
| 2026-07-15 | $3.12 | +2.97% | $3.05 | $3.19 | $3.03 | 85.10K |
| 2026-07-14 | $3.03 | -3.50% | $3.15 | $3.20 | $3.03 | 74.60K |
| 2026-07-13 | $3.14 | +1.29% | $3.15 | $3.30 | $3.10 | 122.10K |
| 2026-07-10 | $3.10 | +3.33% | $3.03 | $3.14 | $3.03 | 60.10K |
| 2026-07-09 | $3.00 | 0.00% | $3.04 | $3.06 | $2.98 | 96.80K |
| 2026-07-08 | $3.00 | -0.33% | $3.02 | $3.05 | $3.00 | 27.00K |
| 2026-07-07 | $3.01 | -3.22% | $3.12 | $3.16 | $3.01 | 51.80K |
| 2026-07-06 | $3.11 | -1.58% | $3.17 | $3.25 | $3.10 | 72.10K |
| 2026-07-02 | $3.16 | -3.66% | $3.27 | $3.30 | $3.16 | 20.50K |
| 2026-07-01 | $3.28 | +5.81% | $3.12 | $3.34 | $3.12 | 158.50K |
| 2026-06-30 | $3.10 | -0.64% | $3.10 | $3.22 | $3.10 | 122.00K |
| 2026-06-29 | $3.12 | +1.63% | $2.98 | $3.15 | $2.96 | 74.40K |
| 2026-06-26 | $3.07 | +1.99% | $3.06 | $3.10 | $2.99 | 93.70K |
| 2026-06-25 | $3.01 | -0.66% | $3.03 | $3.08 | $2.98 | 92.40K |
| 2026-06-24 | $3.03 | -1.94% | $3.09 | $3.10 | $3.01 | 55.10K |
| 2026-06-23 | $3.09 | +3.00% | $2.98 | $3.17 | $2.98 | 114.80K |
| 2026-06-22 | $3.00 | +0.33% | $3.00 | $3.15 | $2.98 | 281.10K |
| 2026-06-18 | $2.99 | -1.32% | $3.07 | $3.07 | $2.98 | 152.70K |
| 2026-06-17 | $3.03 | +0.66% | $3.04 | $3.12 | $2.95 | 118.90K |
| 2026-06-16 | $3.01 | -7.38% | $3.28 | $3.44 | $3.01 | 366.10K |
| 2026-06-15 | $3.25 | -21.87% | $4.14 | $4.31 | $3.25 | 563.90K |
| 2026-06-12 | $4.16 | +25.68% | $3.31 | $4.20 | $3.27 | 1.14M |
| 2026-06-11 | $3.31 | +6.09% | $3.12 | $3.42 | $3.12 | 1.91M |
| 2026-06-10 | $3.12 | -0.64% | $3.10 | $3.22 | $3.10 | 25.30K |
| 2026-06-09 | $3.14 | +0.32% | $3.17 | $3.29 | $3.07 | 160.60K |
| 2026-06-08 | $3.13 | -1.26% | $3.14 | $3.23 | $3.11 | 39.50K |
| 2026-06-05 | $3.17 | -1.86% | $3.21 | $3.22 | $3.11 | 22.00K |
| 2026-06-04 | $3.23 | +2.87% | $3.19 | $3.28 | $3.16 | 23.20K |
| 2026-06-03 | $3.14 | -3.98% | $3.26 | $3.26 | $3.11 | 29.30K |
| 2026-06-02 | $3.27 | +0.93% | $3.24 | $3.27 | $3.18 | 39.40K |
| 2026-06-01 | $3.24 | +9.09% | $2.97 | $3.24 | $2.92 | 126.00K |
| 2026-05-29 | $2.97 | -1.33% | $3.03 | $3.20 | $2.86 | 192.40K |
| 2026-05-28 | $3.01 | +4.88% | $2.91 | $3.03 | $2.88 | 63.70K |
| 2026-05-27 | $2.87 | -0.69% | $2.89 | $2.99 | $2.80 | 63.90K |
| 2026-05-26 | $2.89 | -1.37% | $2.93 | $2.96 | $2.88 | 51.50K |