Zedge Inc (ZDGE) Historical Stock Data

2.73 ↑0.11 (4.20%)

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

Historical Data

In the past 30 trading days, ZDGE is down -0.45% a day on average. There have been 15 days where Zedge Inc closed green and 15 days where ZDGE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	2.65	2.73	↑$0.08 (3.02%)	2.65	2.79	63.34K
2024-12-02	2.68	2.62	↓$0.06 (-2.24%)	2.62	2.75	105.69K
2024-11-29	2.71	2.68	↓$0.03 (-1.11%)	2.68	2.76	16.81K
2024-11-27	2.70	2.71	↑$0.01 (0.37%)	2.64	2.73	12.84K
2024-11-26	2.62	2.65	↑$0.03 (1.15%)	2.61	2.70	23.62K
2024-11-25	2.58	2.64	↑$0.06 (2.33%)	2.55	2.74	54.05K
2024-11-22	2.58	2.58	↑$0.00 (0.00%)	2.56	2.68	51.96K
2024-11-21	2.67	2.55	↓$0.12 (-4.49%)	2.55	2.81	88.88K
2024-11-20	2.66	2.71	↑$0.05 (1.77%)	2.63	2.79	14.92K
2024-11-19	2.60	2.65	↑$0.05 (1.92%)	2.60	2.82	84.80K
2024-11-18	2.71	2.61	↓$0.10 (-3.69%)	2.55	2.71	54.84K
2024-11-15	2.75	2.75	↑$0.00 (0.00%)	2.65	2.81	15.94K
2024-11-14	2.84	2.78	↓$0.06 (-2.11%)	2.66	2.84	37.43K
2024-11-13	2.85	2.80	↓$0.05 (-1.75%)	2.78	2.87	11.51K
2024-11-12	2.80	2.84	↑$0.04 (1.43%)	2.80	2.93	20.98K
2024-11-11	2.74	2.81	↑$0.07 (2.55%)	2.69	2.93	107.38K
2024-11-08	2.67	2.77	↑$0.10 (3.75%)	2.65	2.83	60.06K
2024-11-07	2.73	2.65	↓$0.08 (-2.93%)	2.65	2.78	61.61K
2024-11-06	2.98	2.79	↓$0.19 (-6.38%)	2.68	2.98	61.77K
2024-11-05	2.73	2.81	↑$0.08 (2.93%)	2.66	2.84	52.73K
2024-11-04	2.91	2.73	↓$0.18 (-6.19%)	2.62	2.94	216.04K
2024-11-01	3.10	2.89	↓$0.21 (-6.77%)	2.87	3.10	66.24K
2024-10-31	2.93	3.08	↑$0.15 (5.12%)	2.83	3.11	69.46K
2024-10-30	2.83	2.99	↑$0.16 (5.65%)	2.71	3.14	143.02K
2024-10-29	2.92	2.91	↓$0.01 (-0.34%)	2.79	3.13	74.56K
2024-10-28	3.08	3.06	↓$0.02 (-0.65%)	2.99	3.13	59.63K
2024-10-25	2.92	3.08	↑$0.16 (5.48%)	2.92	3.15	15.16K
2024-10-24	3.10	2.93	↓$0.17 (-5.48%)	2.85	3.13	24.36K
2024-10-23	3.14	3.04	↓$0.10 (-3.18%)	3.04	3.17	25.72K
2024-10-22	3.13	3.02	↓$0.11 (-3.51%)	3.02	3.15	33.68K