Zedge Inc (ZDGE) Historical Stock Data

2.42 ↓0.11 (-4.35%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZDGE is up 0.57% a day on average. There have been 16 days where Zedge Inc closed green and 14 days where ZDGE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-30	2.50	2.42	↓$0.08 (-3.20%)	2.34	2.50	88.07K
2025-04-29	2.50	2.53	↑$0.03 (1.20%)	2.50	2.58	6.06K
2025-04-28	2.44	2.55	↑$0.11 (4.51%)	2.34	2.62	56.78K
2025-04-25	2.30	2.52	↑$0.22 (9.57%)	2.28	2.56	71.22K
2025-04-24	2.15	2.30	↑$0.15 (6.98%)	2.10	2.42	52.31K
2025-04-23	2.17	2.15	↓$0.02 (-0.94%)	2.04	2.25	72.88K
2025-04-22	2.09	2.00	↓$0.09 (-4.31%)	1.99	2.11	16.84K
2025-04-21	2.10	2.00	↓$0.10 (-4.76%)	2.00	2.15	31.15K
2025-04-17	2.11	2.10	↓$0.01 (-0.47%)	2.09	2.23	20.18K
2025-04-16	2.16	2.11	↓$0.05 (-2.31%)	2.11	2.25	39.15K
2025-04-15	1.97	2.09	↑$0.12 (6.09%)	1.92	2.09	16.40K
2025-04-14	1.98	1.94	↓$0.04 (-2.02%)	1.89	1.98	19.28K
2025-04-11	1.82	1.91	↑$0.09 (4.95%)	1.82	1.98	28.21K
2025-04-10	1.98	1.84	↓$0.14 (-7.07%)	1.81	2.06	24.95K
2025-04-09	1.81	2.00	↑$0.19 (10.50%)	1.80	2.02	59.54K
2025-04-08	2.01	1.85	↓$0.16 (-7.96%)	1.80	2.01	57.80K
2025-04-07	2.05	1.96	↓$0.09 (-4.39%)	1.73	2.06	183.79K
2025-04-04	2.29	2.18	↓$0.11 (-4.80%)	2.05	2.29	40.99K
2025-04-03	2.29	2.32	↑$0.03 (1.31%)	2.17	2.36	24.37K
2025-04-02	2.25	2.29	↑$0.04 (1.78%)	2.25	2.40	18.56K
2025-04-01	2.39	2.28	↓$0.11 (-4.60%)	2.27	2.41	22.44K
2025-03-31	2.31	2.33	↑$0.02 (0.87%)	2.29	2.35	15.99K
2025-03-28	2.30	2.35	↑$0.05 (2.13%)	2.27	2.37	62.65K
2025-03-27	2.26	2.39	↑$0.13 (5.75%)	2.26	2.43	18.39K
2025-03-26	2.43	2.35	↓$0.08 (-3.29%)	2.33	2.46	15.75K
2025-03-25	2.36	2.36	↑$0.00 (0.00%)	2.35	2.49	11.74K
2025-03-24	2.29	2.39	↑$0.10 (4.37%)	2.27	2.45	13.10K
2025-03-21	2.25	2.35	↑$0.10 (4.44%)	2.20	2.35	23.11K
2025-03-20	2.18	2.25	↑$0.07 (3.21%)	2.16	2.30	14.78K
2025-03-19	2.26	2.25	↓$0.01 (-0.44%)	2.19	2.27	13.37K