ZDGE Historical Prices
Zedge, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
4.70
Period low
2.13
Period change
-1.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.80 | 2.95 | 2.70 | 2.80 | -2.78% | 421,027 |
| Nov 11, 2026 | 2.22 | 3.75 | 2.21 | 2.88 | +25.76% | 5,820,500 |
| Nov 10, 2026 | 2.33 | 2.40 | 2.22 | 2.29 | +0.00% | 46,427 |
| Nov 9, 2026 | 2.31 | 2.49 | 2.22 | 2.29 | +2.23% | 164,493 |
| Nov 6, 2026 | 2.35 | 2.36 | 2.24 | 2.24 | -2.61% | 49,017 |
| Nov 5, 2026 | 2.38 | 2.45 | 2.17 | 2.30 | -0.86% | 170,269 |
| Nov 4, 2026 | 2.36 | 2.45 | 2.27 | 2.32 | -1.69% | 125,475 |
| Nov 3, 2026 | 2.30 | 2.75 | 2.30 | 2.36 | +6.31% | 320,974 |
| Nov 2, 2026 | 2.28 | 2.35 | 2.13 | 2.22 | -5.13% | 275,151 |
| Oct 30, 2026 | 2.58 | 2.58 | 2.33 | 2.34 | -6.40% | 77,268 |
| Oct 29, 2026 | 2.68 | 2.68 | 2.46 | 2.50 | -4.94% | 102,541 |
| Oct 28, 2026 | 2.56 | 2.68 | 2.55 | 2.63 | +2.73% | 68,620 |
| Oct 27, 2026 | 2.68 | 2.73 | 2.55 | 2.56 | -7.25% | 100,105 |
| Oct 26, 2026 | 2.73 | 2.82 | 2.71 | 2.76 | +1.85% | 111,251 |
| Oct 23, 2026 | 2.76 | 2.79 | 2.70 | 2.71 | -3.21% | 14,802 |
| Oct 22, 2026 | 2.76 | 2.81 | 2.73 | 2.80 | +0.72% | 19,019 |
| Oct 21, 2026 | 2.80 | 2.87 | 2.71 | 2.78 | +0.72% | 42,614 |
| Oct 20, 2026 | 2.79 | 2.83 | 2.76 | 2.76 | -1.08% | 10,511 |
| Oct 19, 2026 | 2.79 | 2.84 | 2.74 | 2.79 | +0.36% | 36,001 |
| Oct 16, 2026 | 2.76 | 2.78 | 2.69 | 2.78 | +1.46% | 42,221 |
| Oct 15, 2026 | 2.78 | 2.78 | 2.71 | 2.74 | +0.00% | 29,868 |
| Oct 14, 2026 | 2.83 | 2.85 | 2.74 | 2.74 | -4.20% | 42,305 |
| Oct 13, 2026 | 2.88 | 2.92 | 2.82 | 2.86 | -2.39% | 32,673 |
| Oct 12, 2026 | 2.98 | 2.99 | 2.88 | 2.93 | +0.00% | 41,302 |
| Oct 9, 2026 | 2.95 | 2.95 | 2.90 | 2.93 | +0.00% | 26,681 |
| Oct 8, 2026 | 2.95 | 2.99 | 2.92 | 2.93 | -1.35% | 73,238 |
| Oct 7, 2026 | 2.95 | 2.97 | 2.92 | 2.97 | -0.34% | 16,395 |
| Oct 6, 2026 | 2.95 | 3.01 | 2.93 | 2.98 | +1.71% | 33,050 |
| Oct 5, 2026 | 3.04 | 3.06 | 2.89 | 2.93 | -2.33% | 150,762 |
| Oct 2, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | +0.33% | 52,724 |
| Oct 1, 2026 | 2.91 | 3.03 | 2.90 | 2.99 | +3.82% | 70,390 |
| Sep 30, 2026 | 2.95 | 2.97 | 2.87 | 2.88 | -2.37% | 109,589 |
| Sep 29, 2026 | 3.12 | 3.12 | 2.91 | 2.95 | -4.53% | 83,883 |
| Sep 28, 2026 | 3.04 | 3.12 | 3.00 | 3.09 | +3.00% | 80,596 |
| Sep 25, 2026 | 3.03 | 3.09 | 2.97 | 3.00 | -0.66% | 35,841 |
| Sep 24, 2026 | 3.06 | 3.07 | 2.97 | 3.02 | -0.33% | 53,282 |
| Sep 23, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | -1.30% | 12,204 |
| Sep 22, 2026 | 3.07 | 3.08 | 3.00 | 3.07 | -0.32% | 15,435 |
| Sep 21, 2026 | 3.13 | 3.13 | 3.01 | 3.08 | +0.33% | 70,282 |
| Sep 18, 2026 | 3.07 | 3.08 | 2.98 | 3.07 | +0.33% | 70,748 |
| Sep 17, 2026 | 3.03 | 3.12 | 3.02 | 3.06 | +2.00% | 91,202 |
| Sep 16, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | +0.00% | 26,357 |
| Sep 15, 2026 | 2.99 | 3.03 | 2.96 | 3.00 | +1.01% | 17,462 |
| Sep 14, 2026 | 3.09 | 3.12 | 2.94 | 2.97 | -4.19% | 106,312 |
| Sep 11, 2026 | 3.05 | 3.15 | 3.00 | 3.10 | +0.98% | 31,361 |
| Sep 10, 2026 | 2.92 | 3.10 | 2.86 | 3.07 | +4.78% | 96,129 |
| Sep 9, 2026 | 3.08 | 3.08 | 2.90 | 2.93 | -5.48% | 149,056 |
| Sep 8, 2026 | 2.98 | 3.12 | 2.94 | 3.10 | +4.03% | 84,626 |
| Sep 4, 2026 | 2.98 | 2.99 | 2.95 | 2.98 | -0.67% | 20,495 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | +0.67% | 69,567 |
| Sep 2, 2026 | 3.02 | 3.05 | 2.90 | 2.98 | -1.97% | 135,659 |
| Aug 31, 2026 | 2.89 | 3.05 | 2.87 | 3.04 | +5.92% | 951,268 |
| Aug 28, 2026 | 2.90 | 2.90 | 2.86 | 2.87 | -1.03% | 28,342 |
| Aug 27, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | -1.36% | 45,617 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | +0.00% | 8,222 |
| Aug 25, 2026 | 2.93 | 2.94 | 2.89 | 2.94 | +1.73% | 23,703 |
| Aug 24, 2026 | 2.92 | 2.94 | 2.85 | 2.89 | -0.69% | 47,211 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.88 | 2.91 | +1.04% | 37,809 |
| Aug 20, 2026 | 2.86 | 2.94 | 2.84 | 2.88 | +0.70% | 15,094 |
| Aug 19, 2026 | 2.96 | 2.98 | 2.84 | 2.86 | -3.05% | 93,119 |
| Aug 18, 2026 | 2.90 | 2.97 | 2.90 | 2.95 | +0.68% | 34,320 |
| Aug 17, 2026 | 2.94 | 2.96 | 2.91 | 2.93 | -0.34% | 95,649 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.91 | 2.94 | -1.34% | 30,624 |
| Aug 13, 2026 | 2.97 | 2.99 | 2.93 | 2.98 | +1.02% | 29,591 |
| Aug 12, 2026 | 2.97 | 2.97 | 2.91 | 2.95 | -0.67% | 52,077 |
| Aug 11, 2026 | 2.99 | 2.99 | 2.94 | 2.97 | +1.02% | 24,951 |
| Aug 10, 2026 | 2.97 | 3.02 | 2.93 | 2.94 | -1.34% | 129,931 |
| Aug 7, 2026 | 3.05 | 3.10 | 2.96 | 2.98 | -3.87% | 32,361 |
| Aug 6, 2026 | 2.97 | 3.11 | 2.95 | 3.10 | +4.38% | 151,838 |
| Aug 5, 2026 | 3.01 | 3.06 | 2.95 | 2.97 | -0.34% | 210,655 |
| Aug 4, 2026 | 2.96 | 3.07 | 2.96 | 2.98 | +0.00% | 84,822 |
| Aug 3, 2026 | 2.96 | 3.09 | 2.94 | 2.98 | +1.02% | 92,075 |
| Jul 31, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | -0.67% | 34,428 |
| Jul 30, 2026 | 2.93 | 3.00 | 2.93 | 2.97 | +1.37% | 66,946 |
| Jul 29, 2026 | 2.99 | 3.06 | 2.93 | 2.93 | -0.34% | 31,395 |
| Jul 28, 2026 | 2.91 | 3.06 | 2.90 | 2.94 | -0.68% | 42,802 |
| Jul 27, 2026 | 2.94 | 3.07 | 2.91 | 2.96 | -0.67% | 118,915 |
| Jul 24, 2026 | 2.98 | 3.05 | 2.98 | 2.98 | -0.33% | 25,241 |
| Jul 23, 2026 | 2.98 | 3.06 | 2.98 | 2.99 | -0.99% | 28,840 |
| Jul 22, 2026 | 3.03 | 3.07 | 2.98 | 3.02 | +0.33% | 27,728 |
| Jul 21, 2026 | 3.01 | 3.08 | 3.00 | 3.01 | -0.99% | 58,379 |
| Jul 20, 2026 | 3.10 | 3.17 | 2.98 | 3.04 | +1.67% | 139,823 |
| Jul 17, 2026 | 2.96 | 3.07 | 2.96 | 2.99 | +0.67% | 35,100 |
| Jul 16, 2026 | 3.15 | 3.18 | 2.97 | 2.97 | -4.81% | 135,367 |
| Jul 15, 2026 | 3.05 | 3.19 | 3.03 | 3.12 | +2.97% | 85,092 |
| Jul 14, 2026 | 3.15 | 3.21 | 3.03 | 3.03 | -3.50% | 74,602 |
| Jul 13, 2026 | 3.15 | 3.30 | 3.10 | 3.14 | +1.29% | 122,148 |
| Jul 10, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | +3.33% | 60,126 |
| Jul 9, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | +0.00% | 96,828 |
| Jul 8, 2026 | 3.02 | 3.05 | 3.00 | 3.00 | -0.33% | 27,008 |
| Jul 7, 2026 | 3.12 | 3.16 | 3.01 | 3.01 | -3.22% | 51,877 |
| Jul 6, 2026 | 3.17 | 3.25 | 3.10 | 3.11 | -1.58% | 72,150 |
| Jul 2, 2026 | 3.27 | 3.30 | 3.16 | 3.16 | -3.66% | 20,537 |
| Jul 1, 2026 | 3.12 | 3.34 | 3.12 | 3.28 | +5.81% | 158,455 |
| Jun 30, 2026 | 3.10 | 3.22 | 3.10 | 3.10 | -0.64% | 122,007 |
| Jun 29, 2026 | 2.98 | 3.15 | 2.96 | 3.12 | +1.63% | 74,387 |
| Jun 26, 2026 | 3.06 | 3.10 | 2.99 | 3.07 | +1.99% | 93,771 |
| Jun 25, 2026 | 3.03 | 3.08 | 2.98 | 3.01 | -0.66% | 92,377 |
| Jun 24, 2026 | 3.09 | 3.10 | 3.01 | 3.03 | -1.94% | 55,343 |
| Jun 23, 2026 | 2.98 | 3.17 | 2.98 | 3.09 | +3.00% | 114,777 |
| Jun 22, 2026 | 3.00 | 3.15 | 2.98 | 3.00 | +0.33% | 281,276 |
| Jun 18, 2026 | 3.07 | 3.07 | 2.98 | 2.99 | -1.32% | 153,123 |
| Jun 17, 2026 | 3.04 | 3.12 | 2.95 | 3.03 | +0.66% | 118,935 |
| Jun 16, 2026 | 3.28 | 3.44 | 3.01 | 3.01 | -7.38% | 366,057 |
| Jun 15, 2026 | 4.14 | 4.31 | 3.25 | 3.25 | -21.88% | 566,575 |
| Jun 12, 2026 | 3.31 | 4.20 | 3.27 | 4.16 | +25.68% | 1,140,543 |
| Jun 11, 2026 | 3.12 | 3.42 | 3.12 | 3.31 | +6.09% | 1,914,455 |
| Jun 10, 2026 | 3.10 | 3.22 | 3.10 | 3.12 | -0.64% | 25,414 |
| Jun 9, 2026 | 3.17 | 3.29 | 3.07 | 3.14 | +0.32% | 160,571 |
| Jun 8, 2026 | 3.14 | 3.23 | 3.11 | 3.13 | -1.26% | 39,546 |
| Jun 5, 2026 | 3.21 | 3.22 | 3.11 | 3.17 | -1.86% | 22,037 |
| Jun 4, 2026 | 3.19 | 3.28 | 3.16 | 3.23 | +2.87% | 23,316 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.11 | 3.14 | -3.98% | 29,346 |
| Jun 2, 2026 | 3.24 | 3.27 | 3.18 | 3.27 | +0.93% | 39,381 |
| Jun 1, 2026 | 2.97 | 3.24 | 2.92 | 3.24 | +9.09% | 126,023 |
| May 29, 2026 | 3.03 | 3.20 | 2.85 | 2.97 | -1.33% | 192,425 |
| May 28, 2026 | 2.91 | 3.03 | 2.88 | 3.01 | +4.88% | 63,660 |
| May 27, 2026 | 2.89 | 3.00 | 2.80 | 2.87 | -0.69% | 63,864 |
| May 26, 2026 | 2.93 | 2.96 | 2.88 | 2.89 | -1.37% | 51,471 |
| May 22, 2026 | 2.97 | 2.99 | 2.82 | 2.93 | -2.33% | 94,404 |
| May 21, 2026 | 2.98 | 3.00 | 2.92 | 3.00 | -0.99% | 6,695 |
| May 20, 2026 | 3.05 | 3.05 | 2.91 | 3.03 | +1.00% | 22,690 |
| May 19, 2026 | 2.98 | 3.10 | 2.95 | 3.00 | +1.01% | 67,188 |
| May 18, 2026 | 2.90 | 3.06 | 2.85 | 2.97 | +4.21% | 103,899 |
| May 15, 2026 | 2.64 | 2.89 | 2.57 | 2.85 | +7.95% | 107,875 |
| May 14, 2026 | 2.82 | 2.82 | 2.62 | 2.64 | -5.71% | 67,159 |
| May 13, 2026 | 2.94 | 3.00 | 2.80 | 2.80 | -6.35% | 55,830 |
| May 12, 2026 | 3.02 | 3.04 | 2.87 | 2.99 | -2.29% | 38,704 |
| May 11, 2026 | 3.22 | 3.30 | 2.93 | 3.06 | -3.77% | 100,420 |
| May 8, 2026 | 3.21 | 3.25 | 3.10 | 3.18 | -0.93% | 48,544 |
| May 7, 2026 | 3.27 | 3.50 | 3.14 | 3.21 | +0.31% | 40,748 |
| May 6, 2026 | 3.37 | 3.38 | 3.20 | 3.20 | -3.61% | 38,612 |
| May 5, 2026 | 3.30 | 3.44 | 3.24 | 3.32 | +1.84% | 35,386 |
| May 4, 2026 | 3.37 | 3.50 | 3.19 | 3.26 | -3.55% | 97,612 |
| May 1, 2026 | 3.34 | 3.46 | 3.29 | 3.38 | +1.50% | 91,269 |
| Apr 30, 2026 | 3.29 | 3.37 | 3.23 | 3.33 | +1.83% | 26,108 |
| Apr 29, 2026 | 3.32 | 3.39 | 3.22 | 3.27 | -0.91% | 41,512 |
| Apr 28, 2026 | 3.37 | 3.37 | 3.24 | 3.30 | -2.08% | 33,564 |
| Apr 27, 2026 | 3.15 | 3.40 | 3.13 | 3.37 | +7.67% | 146,900 |
| Apr 24, 2026 | 3.15 | 3.20 | 3.08 | 3.13 | +0.00% | 42,025 |
| Apr 23, 2026 | 3.10 | 3.37 | 3.09 | 3.13 | +0.00% | 90,686 |
| Apr 22, 2026 | 3.08 | 3.19 | 3.00 | 3.13 | +0.64% | 99,801 |
| Apr 21, 2026 | 3.12 | 3.15 | 3.05 | 3.11 | -0.64% | 36,163 |
| Apr 20, 2026 | 3.08 | 3.13 | 3.05 | 3.13 | +1.95% | 35,024 |
| Apr 17, 2026 | 3.10 | 3.20 | 2.99 | 3.07 | -2.23% | 99,188 |
| Apr 16, 2026 | 3.05 | 3.16 | 2.97 | 3.14 | +4.32% | 148,833 |
| Apr 15, 2026 | 2.95 | 3.07 | 2.93 | 3.01 | +3.44% | 67,847 |
| Apr 14, 2026 | 2.97 | 3.09 | 2.90 | 2.91 | -2.35% | 31,077 |
| Apr 13, 2026 | 2.94 | 3.06 | 2.85 | 2.98 | -1.65% | 69,804 |
| Apr 10, 2026 | 2.91 | 3.10 | 2.91 | 3.03 | +4.12% | 67,718 |
| Apr 9, 2026 | 2.95 | 2.98 | 2.90 | 2.91 | -1.69% | 46,152 |
| Apr 8, 2026 | 3.10 | 3.15 | 2.96 | 2.96 | +0.68% | 114,621 |
| Apr 7, 2026 | 2.96 | 3.03 | 2.93 | 2.94 | -2.00% | 66,780 |
| Apr 6, 2026 | 2.91 | 3.07 | 2.91 | 3.00 | +3.81% | 129,148 |
| Apr 2, 2026 | 2.87 | 2.94 | 2.84 | 2.89 | -1.37% | 25,768 |
| Apr 1, 2026 | 2.96 | 3.06 | 2.91 | 2.93 | +0.00% | 37,648 |
| Mar 31, 2026 | 2.81 | 2.96 | 2.77 | 2.93 | +6.16% | 24,849 |
| Mar 30, 2026 | 2.85 | 2.93 | 2.71 | 2.76 | -2.82% | 67,717 |
| Mar 27, 2026 | 2.93 | 2.93 | 2.75 | 2.84 | -3.40% | 51,888 |
| Mar 26, 2026 | 2.88 | 3.01 | 2.86 | 2.94 | -1.67% | 71,976 |
| Mar 25, 2026 | 3.10 | 3.23 | 2.94 | 2.99 | -2.29% | 76,053 |
| Mar 24, 2026 | 2.94 | 3.09 | 2.91 | 3.06 | +3.73% | 56,379 |
| Mar 23, 2026 | 2.88 | 2.96 | 2.83 | 2.95 | -0.34% | 105,344 |
| Mar 20, 2026 | 2.86 | 2.96 | 2.79 | 2.96 | +3.50% | 105,659 |
| Mar 19, 2026 | 2.81 | 2.90 | 2.80 | 2.86 | -2.39% | 29,998 |
| Mar 18, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | -3.30% | 147,038 |
| Mar 17, 2026 | 2.96 | 3.13 | 2.96 | 3.03 | +3.41% | 97,206 |
| Mar 16, 2026 | 2.71 | 2.99 | 2.71 | 2.93 | +10.15% | 198,132 |
| Mar 13, 2026 | 2.95 | 3.05 | 2.56 | 2.66 | -14.47% | 249,931 |
| Mar 12, 2026 | 3.02 | 3.19 | 3.01 | 3.11 | +0.97% | 58,702 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.03 | 3.08 | -6.10% | 48,704 |
| Mar 10, 2026 | 3.22 | 3.40 | 3.20 | 3.28 | +0.92% | 52,845 |
| Mar 9, 2026 | 3.04 | 3.29 | 3.04 | 3.25 | +4.84% | 51,990 |
| Mar 6, 2026 | 3.05 | 3.13 | 3.00 | 3.10 | +0.00% | 25,820 |
| Mar 5, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | +0.00% | 14,587 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.06 | 3.10 | +0.65% | 24,698 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.97 | 3.08 | +0.33% | 21,367 |
| Mar 2, 2026 | 3.14 | 3.21 | 2.96 | 3.07 | -6.69% | 130,851 |
| Feb 27, 2026 | 3.10 | 3.33 | 3.06 | 3.29 | +3.13% | 35,010 |
| Feb 26, 2026 | 3.14 | 3.26 | 3.14 | 3.19 | +0.95% | 38,674 |
| Feb 25, 2026 | 3.12 | 3.21 | 3.12 | 3.16 | +1.61% | 18,842 |
| Feb 24, 2026 | 3.07 | 3.21 | 3.01 | 3.11 | +1.30% | 82,201 |
| Feb 23, 2026 | 3.20 | 3.35 | 3.04 | 3.07 | -5.25% | 62,824 |
| Feb 20, 2026 | 3.28 | 3.43 | 3.24 | 3.24 | -1.22% | 54,756 |
| Feb 19, 2026 | 3.27 | 3.40 | 3.18 | 3.28 | +0.00% | 72,877 |
| Feb 18, 2026 | 3.24 | 3.42 | 3.17 | 3.28 | +3.47% | 35,476 |
| Feb 17, 2026 | 3.07 | 3.24 | 3.06 | 3.17 | +2.59% | 30,835 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.02 | 3.09 | -3.74% | 41,495 |
| Feb 12, 2026 | 3.19 | 3.34 | 3.10 | 3.21 | +1.58% | 39,444 |
| Feb 11, 2026 | 3.27 | 3.27 | 3.09 | 3.16 | -3.07% | 19,283 |
| Feb 10, 2026 | 3.43 | 3.67 | 3.21 | 3.26 | -4.68% | 111,805 |
| Feb 9, 2026 | 3.13 | 3.49 | 3.11 | 3.42 | +10.68% | 138,311 |
| Feb 6, 2026 | 2.96 | 3.16 | 2.96 | 3.09 | +4.75% | 16,400 |
| Feb 5, 2026 | 2.95 | 3.12 | 2.92 | 2.95 | -1.01% | 57,669 |
| Feb 4, 2026 | 3.10 | 3.26 | 2.87 | 2.98 | -2.61% | 71,313 |
| Feb 3, 2026 | 3.45 | 3.45 | 3.01 | 3.06 | -11.82% | 85,516 |
| Feb 2, 2026 | 3.10 | 3.47 | 3.10 | 3.47 | +11.58% | 152,714 |
| Jan 30, 2026 | 3.16 | 3.25 | 3.07 | 3.11 | -2.51% | 78,169 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.09 | 3.19 | +0.63% | 33,025 |
| Jan 28, 2026 | 3.21 | 3.22 | 3.13 | 3.17 | -2.46% | 44,973 |
| Jan 27, 2026 | 3.34 | 3.36 | 3.19 | 3.25 | -2.99% | 41,135 |
| Jan 26, 2026 | 3.43 | 3.50 | 3.32 | 3.35 | -1.76% | 69,078 |
| Jan 23, 2026 | 3.46 | 3.51 | 3.39 | 3.41 | -2.85% | 38,256 |
| Jan 22, 2026 | 3.43 | 3.52 | 3.40 | 3.51 | +3.24% | 40,594 |
| Jan 21, 2026 | 3.25 | 3.49 | 3.25 | 3.40 | +5.26% | 89,622 |
| Jan 20, 2026 | 3.52 | 3.55 | 3.22 | 3.23 | -11.02% | 167,686 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.57 | 3.63 | -4.97% | 74,410 |
| Jan 15, 2026 | 3.85 | 3.91 | 3.78 | 3.82 | -0.78% | 98,810 |
| Jan 14, 2026 | 3.69 | 3.91 | 3.68 | 3.85 | +3.77% | 127,961 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.63 | 3.71 | -3.39% | 64,979 |
| Jan 12, 2026 | 3.70 | 3.89 | 3.62 | 3.84 | +3.78% | 123,694 |
| Jan 9, 2026 | 3.66 | 3.76 | 3.61 | 3.70 | +0.54% | 69,642 |
| Jan 8, 2026 | 3.63 | 3.75 | 3.60 | 3.68 | -0.81% | 38,432 |
| Jan 7, 2026 | 3.72 | 3.77 | 3.60 | 3.71 | -1.07% | 28,323 |
| Jan 6, 2026 | 3.77 | 3.82 | 3.68 | 3.75 | -1.57% | 100,195 |
| Jan 5, 2026 | 3.36 | 3.89 | 3.27 | 3.81 | +13.06% | 226,910 |
| Jan 2, 2026 | 3.20 | 3.44 | 3.17 | 3.37 | +2.74% | 90,053 |
| Dec 31, 2025 | 3.17 | 3.28 | 3.15 | 3.28 | +4.46% | 77,295 |
| Dec 30, 2025 | 3.25 | 3.36 | 3.10 | 3.14 | -6.27% | 133,352 |
| Dec 29, 2025 | 3.53 | 3.64 | 3.24 | 3.35 | -5.37% | 202,746 |
| Dec 26, 2025 | 3.52 | 3.62 | 3.41 | 3.54 | -1.12% | 70,645 |
| Dec 24, 2025 | 3.75 | 3.75 | 3.50 | 3.58 | -4.53% | 82,580 |
| Dec 23, 2025 | 3.65 | 3.83 | 3.56 | 3.75 | +2.46% | 234,681 |
| Dec 22, 2025 | 3.31 | 3.71 | 3.29 | 3.66 | +11.59% | 553,624 |
| Dec 19, 2025 | 3.07 | 3.36 | 3.02 | 3.28 | +7.89% | 319,424 |
| Dec 18, 2025 | 3.00 | 3.23 | 2.94 | 3.04 | +2.36% | 251,831 |
| Dec 17, 2025 | 2.78 | 3.11 | 2.78 | 2.97 | +4.95% | 398,178 |
| Dec 16, 2025 | 2.78 | 2.88 | 2.72 | 2.83 | -1.74% | 376,540 |
| Dec 15, 2025 | 3.02 | 3.20 | 2.81 | 2.88 | +3.60% | 1,432,220 |
| Dec 12, 2025 | 3.02 | 4.70 | 2.56 | 2.78 | +14.40% | 51,158,491 |
| Dec 11, 2025 | 2.66 | 2.69 | 2.35 | 2.43 | -5.81% | 58,210 |
| Dec 10, 2025 | 2.52 | 2.67 | 2.51 | 2.58 | +3.20% | 35,674 |
| Dec 9, 2025 | 2.61 | 2.65 | 2.50 | 2.50 | -4.58% | 17,444 |
| Dec 8, 2025 | 2.52 | 2.69 | 2.51 | 2.62 | +4.80% | 109,855 |
| Dec 5, 2025 | 2.35 | 2.55 | 2.30 | 2.50 | +6.38% | 37,690 |
| Dec 4, 2025 | 2.35 | 2.39 | 2.30 | 2.35 | +0.00% | 55,139 |
| Dec 3, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | +3.52% | 20,091 |
| Dec 2, 2025 | 2.33 | 2.44 | 2.23 | 2.27 | -0.87% | 27,084 |
| Dec 1, 2025 | 2.31 | 2.47 | 2.27 | 2.29 | -0.87% | 16,262 |
| Nov 28, 2025 | 2.39 | 2.44 | 2.31 | 2.31 | -2.53% | 4,063 |
| Nov 26, 2025 | 2.37 | 2.49 | 2.32 | 2.37 | +0.42% | 97,776 |
| Nov 25, 2025 | 2.44 | 2.44 | 2.33 | 2.36 | +2.39% | 13,049 |
| Nov 24, 2025 | 2.43 | 2.71 | 2.31 | 2.31 | -4.75% | 99,865 |
| Nov 21, 2025 | 2.33 | 2.65 | 2.31 | 2.42 | +2.54% | 112,728 |
| Nov 20, 2025 | 2.48 | 2.52 | 2.35 | 2.36 | -3.28% | 59,450 |
| Nov 19, 2025 | 2.55 | 2.55 | 2.44 | 2.44 | -5.43% | 62,586 |
| Nov 18, 2025 | 2.52 | 2.60 | 2.43 | 2.58 | +4.03% | 43,596 |
| Nov 17, 2025 | 2.70 | 2.70 | 2.46 | 2.48 | -8.49% | 46,467 |
| Nov 14, 2025 | 2.75 | 2.79 | 2.63 | 2.71 | -4.91% | 99,060 |
| Nov 13, 2025 | 2.81 | 2.90 | 2.79 | 2.85 | +0.00% | 47,102 |
Daily open, high, low, close and volume for Zedge, Inc. (ZDGE). Showing 250 trading days. Unadjusted prices.