Zedge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.87	4.07	3.76	4.01	4.01	0.50%	108,032
Jun 26, 2025	3.99	4.31	3.83	3.99	3.99	-1.72%	191,507
Jun 25, 2025	4.02	4.06	3.88	4.06	4.06	0.50%	71,529
Jun 24, 2025	4.07	4.20	3.99	4.04	4.04	1.25%	123,272
Jun 23, 2025	3.99	4.24	3.97	3.99	3.99	-	306,230
Jun 20, 2025	3.98	4.37	3.87	3.99	3.99	2.05%	521,719
Jun 18, 2025	3.78	4.10	3.69	3.91	3.91	0.77%	477,285
Jun 17, 2025	3.61	3.94	3.58	3.88	3.88	4.86%	209,572
Jun 16, 2025	2.85	3.75	2.85	3.70	3.70	33.09%	1,282,913
Jun 13, 2025	3.00	3.22	2.67	2.78	2.78	-0.71%	919,054
Jun 12, 2025	2.69	2.86	2.65	2.80	2.80	4.09%	3,505,128
Jun 11, 2025	2.65	2.80	2.55	2.69	2.69	2.28%	174,101
Jun 10, 2025	2.62	2.74	2.55	2.63	2.63	1.15%	89,347
Jun 9, 2025	2.59	2.78	2.55	2.60	2.60	0.39%	123,918
Jun 6, 2025	2.64	2.79	2.54	2.59	2.59	-0.77%	86,373
Jun 5, 2025	2.50	2.77	2.46	2.61	2.61	7.19%	194,704
Jun 4, 2025	2.39	2.46	2.37	2.44	2.44	1.88%	30,384
Jun 3, 2025	2.41	2.47	2.29	2.39	2.39	-1.65%	28,950
Jun 2, 2025	2.35	2.45	2.35	2.43	2.43	2.97%	23,742
May 30, 2025	2.42	2.42	2.36	2.36	2.36	-3.67%	13,225
May 29, 2025	2.45	2.46	2.42	2.45	2.45	1.24%	16,037
May 28, 2025	2.46	2.49	2.42	2.42	2.42	-1.22%	4,599
May 27, 2025	2.42	2.50	2.40	2.45	2.45	0.41%	46,641
May 23, 2025	2.33	2.45	2.27	2.44	2.44	2.09%	38,764
May 22, 2025	2.17	2.45	2.12	2.39	2.39	10.14%	86,439
May 21, 2025	2.24	2.35	2.16	2.17	2.17	-5.24%	38,451
May 20, 2025	2.31	2.35	2.28	2.29	2.29	-0.43%	6,291
May 19, 2025	2.30	2.35	2.22	2.30	2.30	-1.29%	20,886
May 16, 2025	2.32	2.36	2.31	2.33	2.33	-0.43%	13,906
May 15, 2025	2.30	2.45	2.30	2.34	2.34	0.86%	59,146
May 14, 2025	2.33	2.41	2.32	2.32	2.32	-2.11%	50,173
May 13, 2025	2.37	2.53	2.31	2.37	2.37	-0.08%	34,785
May 12, 2025	2.35	2.44	2.32	2.37	2.37	2.68%	29,474
May 9, 2025	2.33	2.40	2.30	2.31	2.31	-2.53%	7,584
May 8, 2025	2.35	2.43	2.30	2.37	2.37	3.04%	7,126
May 7, 2025	2.38	2.45	2.30	2.30	2.30	-	10,894
May 6, 2025	2.35	2.65	2.30	2.30	2.30	-2.95%	9,409
May 5, 2025	2.36	2.43	2.35	2.37	2.37	-2.47%	7,709
May 2, 2025	2.48	2.48	2.43	2.43	2.43	-0.82%	7,475
May 1, 2025	2.42	2.58	2.33	2.45	2.45	1.24%	128,003
Apr 30, 2025	2.50	2.50	2.33	2.42	2.42	-4.35%	88,068
Apr 29, 2025	2.50	2.58	2.50	2.53	2.53	-0.78%	6,059
Apr 28, 2025	2.44	2.65	2.34	2.55	2.55	1.19%	56,784
Apr 25, 2025	2.30	2.56	2.24	2.52	2.52	9.57%	71,221
Apr 24, 2025	2.15	2.42	2.08	2.30	2.30	6.98%	52,307
Apr 23, 2025	2.17	2.25	2.00	2.15	2.15	7.50%	72,880
Apr 22, 2025	2.09	2.15	1.97	2.00	2.00	-	16,889
Apr 21, 2025	2.10	2.15	2.00	2.00	2.00	-4.76%	31,150
Apr 17, 2025	2.11	2.26	2.08	2.10	2.10	-0.47%	20,179
Apr 16, 2025	2.16	2.25	2.11	2.11	2.11	0.96%	39,179