Zedge, Inc.ZDGENYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$3.10	$3.47	$3.10	$3.47	150,678
1/30/2026	$3.16	$3.25	$3.07	$3.11	78,200
1/29/2026	$3.18	$3.20	$3.09	$3.19	33,025
1/28/2026	$3.21	$3.22	$3.13	$3.17	45,000
1/27/2026	$3.34	$3.36	$3.19	$3.25	41,135
1/26/2026	$3.43	$3.50	$3.32	$3.35	69,100
1/23/2026	$3.46	$3.51	$3.39	$3.41	38,256
1/22/2026	$3.43	$3.53	$3.40	$3.51	40,600
1/21/2026	$3.25	$3.49	$3.25	$3.40	89,622
1/20/2026	$3.52	$3.55	$3.22	$3.23	167,686
1/16/2026	$3.80	$3.80	$3.57	$3.63	74,410
1/15/2026	$3.85	$3.91	$3.78	$3.82	98,810
1/14/2026	$3.69	$3.91	$3.68	$3.85	128,000
1/13/2026	$3.84	$3.84	$3.63	$3.71	65,000
1/12/2026	$3.70	$3.89	$3.62	$3.84	123,700
1/9/2026	$3.66	$3.76	$3.61	$3.70	69,642
1/8/2026	$3.63	$3.75	$3.60	$3.68	38,432
1/7/2026	$3.72	$3.77	$3.60	$3.71	28,323
1/6/2026	$3.77	$3.82	$3.68	$3.75	100,200
1/5/2026	$3.36	$3.89	$3.27	$3.81	226,910
1/2/2026	$3.20	$3.44	$3.17	$3.37	90,053
12/31/2025	$3.17	$3.28	$3.15	$3.28	77,300
12/30/2025	$3.25	$3.36	$3.10	$3.14	133,352
12/29/2025	$3.53	$3.64	$3.24	$3.35	202,746
12/26/2025	$3.52	$3.62	$3.41	$3.54	70,645
12/24/2025	$3.75	$3.75	$3.50	$3.58	82,600
12/23/2025	$3.65	$3.83	$3.56	$3.75	235,300
12/22/2025	$3.31	$3.72	$3.29	$3.66	556,600
12/19/2025	$3.07	$3.36	$3.02	$3.28	321,024
12/18/2025	$3.00	$3.23	$2.94	$3.04	251,831
12/17/2025	$2.78	$3.11	$2.78	$2.97	398,200
12/16/2025	$2.78	$2.88	$2.72	$2.83	376,540
12/15/2025	$3.02	$3.20	$2.81	$2.88	1.43M
12/12/2025	$3.02	$4.70	$2.56	$2.78	51.16M
12/11/2025	$2.66	$2.69	$2.35	$2.43	58,210
12/10/2025	$2.52	$2.67	$2.51	$2.58	35,700
12/9/2025	$2.61	$2.65	$2.50	$2.50	17,444
12/8/2025	$2.52	$2.69	$2.51	$2.62	109,900
12/5/2025	$2.35	$2.55	$2.30	$2.50	37,700
12/4/2025	$2.35	$2.39	$2.30	$2.35	55,139
12/3/2025	$2.25	$2.35	$2.25	$2.35	20,100
12/2/2025	$2.33	$2.44	$2.23	$2.27	27,100
12/1/2025	$2.31	$2.47	$2.27	$2.29	16,300
11/28/2025	$2.39	$2.44	$2.31	$2.31	4,100
11/26/2025	$2.37	$2.49	$2.32	$2.37	97,800
11/25/2025	$2.44	$2.44	$2.33	$2.36	13,049
11/24/2025	$2.43	$2.71	$2.31	$2.31	99,900
11/21/2025	$2.33	$2.65	$2.31	$2.42	112,728
11/20/2025	$2.48	$2.52	$2.35	$2.36	59,450
11/19/2025	$2.55	$2.55	$2.44	$2.44	62,600
11/18/2025	$2.52	$2.60	$2.43	$2.58	43,600
11/17/2025	$2.70	$2.70	$2.46	$2.48	46,500
11/14/2025	$2.75	$2.79	$2.63	$2.71	99,100
11/13/2025	$2.81	$2.90	$2.79	$2.85	47,102
11/12/2025	$2.74	$2.90	$2.74	$2.85	75,364
11/11/2025	$2.76	$2.79	$2.60	$2.75	90,043
11/10/2025	$2.84	$2.84	$2.75	$2.82	11,894
11/7/2025	$2.68	$2.88	$2.62	$2.81	131,928
11/6/2025	$2.75	$2.89	$2.74	$2.85	116,802
11/5/2025	$2.56	$2.80	$2.52	$2.75	192,228

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance