Zedge Inc. (ZDGE)
AMEX: ZDGE
· Real-Time Price · USD
3.13
0.12 (3.99%)
At close: Aug 19, 2025, 3:59 PM
3.40
8.63%
After-hours: Aug 19, 2025, 07:35 PM EDT
ZDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.12 | 3.30 | 3.11 | 3.13 | n/a | 3.99% | 30,124 |
| Aug 18, 2025 | 3.37 | 3.42 | 3.01 | 3.01 | 3.01 | -10.68% | 62,832 |
| Aug 15, 2025 | 3.43 | 3.50 | 3.32 | 3.37 | 3.37 | -1.75% | 36,100 |
| Aug 14, 2025 | 3.40 | 3.50 | 3.37 | 3.43 | 3.43 | 1.48% | 11,600 |
| Aug 13, 2025 | 3.53 | 3.55 | 3.38 | 3.38 | 3.38 | -4.25% | 27,400 |
| Aug 12, 2025 | 3.50 | 3.65 | 3.47 | 3.53 | 3.53 | 2.32% | 22,600 |
| Aug 11, 2025 | 3.33 | 3.54 | 3.33 | 3.45 | 3.45 | 3.60% | 35,143 |
| Aug 8, 2025 | 3.45 | 3.57 | 3.31 | 3.33 | 3.33 | -3.48% | 60,300 |
| Aug 7, 2025 | 3.48 | 3.54 | 3.41 | 3.45 | 3.45 | -0.58% | 37,535 |
| Aug 6, 2025 | 3.76 | 3.94 | 3.46 | 3.47 | 3.47 | -8.20% | 65,600 |
| Aug 5, 2025 | 3.70 | 3.92 | 3.70 | 3.78 | 3.78 | 3.56% | 26,900 |
| Aug 4, 2025 | 3.73 | 3.84 | 3.65 | 3.65 | 3.65 | -5.19% | 68,432 |
| Aug 1, 2025 | 4.05 | 4.13 | 3.79 | 3.85 | 3.85 | -4.23% | 36,600 |
| Jul 31, 2025 | 4.11 | 4.24 | 4.01 | 4.02 | 4.02 | -1.95% | 44,501 |
| Jul 30, 2025 | 4.15 | 4.25 | 4.02 | 4.10 | 4.10 | -2.15% | 38,100 |
| Jul 29, 2025 | 4.22 | 4.44 | 4.16 | 4.19 | 4.19 | -3.01% | 26,200 |
| Jul 28, 2025 | 4.30 | 4.46 | 4.18 | 4.32 | 4.32 | 1.65% | 71,700 |
| Jul 25, 2025 | 4.62 | 4.83 | 4.18 | 4.25 | 4.25 | -8.99% | 88,500 |
| Jul 24, 2025 | 4.80 | 4.84 | 4.60 | 4.67 | 4.67 | -1.68% | 48,916 |
| Jul 23, 2025 | 4.77 | 4.84 | 4.70 | 4.75 | 4.75 | 0.85% | 48,235 |