Zedge Inc. (ZDGE)
AMEX: ZDGE
· Real-Time Price · USD
3.02
0.07 (2.37%)
At close: Oct 03, 2025, 3:59 PM
3.00
-0.82%
After-hours: Oct 03, 2025, 07:49 PM EDT
ZDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.97 | 3.05 | 2.92 | 3.02 | 3.02 | 2.37% | 60,204 |
| Oct 2, 2025 | 2.92 | 3.03 | 2.92 | 2.95 | 2.95 | 0.68% | 19,209 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.90 | 2.93 | 2.93 | 0.69% | 24,800 |
| Sep 30, 2025 | 2.97 | 3.02 | 2.90 | 2.91 | 2.91 | -1.36% | 20,116 |
| Sep 29, 2025 | 3.01 | 3.05 | 2.95 | 2.95 | 2.95 | -1.34% | 22,105 |
| Sep 26, 2025 | 3.06 | 3.09 | 2.99 | 2.99 | 2.99 | -1.32% | 11,400 |
| Sep 25, 2025 | 3.04 | 3.15 | 3.02 | 3.03 | 3.03 | -1.94% | 22,100 |
| Sep 24, 2025 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | 1.64% | 32,500 |
| Sep 23, 2025 | 3.12 | 3.18 | 3.01 | 3.04 | 3.04 | -2.88% | 16,500 |
| Sep 22, 2025 | 2.99 | 3.19 | 2.99 | 3.13 | 3.13 | 4.68% | 57,145 |
| Sep 19, 2025 | 3.02 | 3.15 | 2.93 | 2.99 | 2.99 | -6.85% | 88,333 |
| Sep 18, 2025 | 3.24 | 3.29 | 3.20 | 3.21 | 3.21 | -0.31% | 32,400 |
| Sep 17, 2025 | 3.22 | 3.33 | 3.22 | 3.22 | 3.22 | 0.31% | 25,634 |
| Sep 16, 2025 | 3.27 | 3.38 | 3.20 | 3.21 | 3.21 | -1.53% | 26,105 |
| Sep 15, 2025 | 3.09 | 3.44 | 3.09 | 3.26 | 3.26 | 6.19% | 72,843 |
| Sep 12, 2025 | 3.08 | 3.10 | 3.01 | 3.07 | 3.07 | 0.33% | 28,522 |
| Sep 11, 2025 | 2.99 | 3.12 | 2.91 | 3.06 | 3.06 | 4.08% | 29,931 |
| Sep 10, 2025 | 3.08 | 3.16 | 2.94 | 2.94 | 2.94 | -2.97% | 30,000 |
| Sep 9, 2025 | 3.00 | 3.19 | 3.00 | 3.03 | 3.03 | 3.41% | 55,615 |
| Sep 8, 2025 | 3.04 | 3.25 | 2.87 | 2.93 | 2.93 | -3.62% | 95,704 |
Page 1 of 118