Zedge, Inc.ZDGENYSE
LOADING
|||
| 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 |