Zedge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.35	2.55	2.30	2.50	2.50	6.38%	37,690
Dec 4, 2025	2.35	2.39	2.30	2.35	2.35	-	55,139
Dec 3, 2025	2.25	2.35	2.25	2.35	2.35	3.52%	20,077
Dec 2, 2025	2.33	2.45	2.23	2.27	2.27	-0.87%	27,084
Dec 1, 2025	2.31	2.47	2.27	2.29	2.29	-0.87%	16,262
Nov 28, 2025	2.39	2.44	2.31	2.31	2.31	-2.53%	4,061
Nov 26, 2025	2.37	2.49	2.32	2.37	2.37	0.42%	97,776
Nov 25, 2025	2.44	2.44	2.33	2.36	2.36	2.39%	13,049
Nov 24, 2025	2.43	2.72	2.31	2.31	2.31	-4.75%	99,865
Nov 21, 2025	2.33	2.65	2.31	2.42	2.42	2.54%	112,728
Nov 20, 2025	2.48	2.52	2.35	2.36	2.36	-3.28%	59,450
Nov 19, 2025	2.55	2.55	2.44	2.44	2.44	-5.43%	62,586
Nov 18, 2025	2.52	2.60	2.43	2.58	2.58	4.03%	43,596
Nov 17, 2025	2.70	2.70	2.46	2.48	2.48	-8.49%	46,467
Nov 14, 2025	2.75	2.79	2.63	2.71	2.71	-4.91%	99,060
Nov 13, 2025	2.81	2.90	2.79	2.85	2.85	-	47,102
Nov 12, 2025	2.74	2.90	2.74	2.85	2.85	3.64%	75,364
Nov 11, 2025	2.76	2.79	2.60	2.75	2.75	-2.48%	90,043
Nov 10, 2025	2.84	2.84	2.75	2.82	2.82	0.36%	11,894
Nov 7, 2025	2.68	2.88	2.62	2.81	2.81	-1.47%	131,928
Nov 6, 2025	2.75	2.89	2.74	2.85	2.85	3.71%	116,802
Nov 5, 2025	2.56	2.80	2.52	2.75	2.75	7.42%	192,228
Nov 4, 2025	2.45	2.61	2.45	2.56	2.56	1.99%	86,742
Nov 3, 2025	2.49	2.59	2.21	2.51	2.51	-0.40%	285,356
Oct 31, 2025	2.51	2.57	2.42	2.52	2.52	0.80%	162,100
Oct 30, 2025	2.64	2.70	2.38	2.50	2.50	-5.30%	154,929
Oct 29, 2025	2.95	3.10	2.51	2.64	2.64	-8.01%	248,314
Oct 28, 2025	3.34	3.52	2.87	2.87	2.87	-24.27%	305,165
Oct 27, 2025	3.59	3.85	3.59	3.79	3.79	5.57%	98,363
Oct 24, 2025	3.45	3.72	3.43	3.59	3.59	6.53%	89,094
Oct 23, 2025	3.30	3.45	3.30	3.37	3.35	3.53%	35,975
Oct 22, 2025	3.35	3.47	3.17	3.26	3.24	-3.41%	47,174
Oct 21, 2025	3.28	3.43	3.28	3.37	3.35	3.69%	14,376
Oct 20, 2025	3.10	3.33	3.10	3.25	3.23	4.84%	74,024
Oct 17, 2025	3.16	3.21	3.10	3.10	3.09	-2.21%	15,772
Oct 16, 2025	3.30	3.30	3.17	3.17	3.15	-3.65%	13,485
Oct 15, 2025	3.26	3.35	3.24	3.29	3.27	0.92%	41,723
Oct 14, 2025	3.19	3.34	3.19	3.26	3.24	-0.31%	24,543
Oct 13, 2025	3.21	3.35	3.18	3.27	3.25	4.14%	47,280
Oct 10, 2025	3.29	3.35	3.11	3.14	3.13	-3.68%	30,487
Oct 9, 2025	3.23	3.38	3.22	3.26	3.24	2.19%	97,424
Oct 8, 2025	3.21	3.29	3.12	3.19	3.17	-0.62%	72,348
Oct 7, 2025	3.22	3.26	3.05	3.21	3.19	-	81,670
Oct 6, 2025	3.05	3.46	3.04	3.21	3.19	6.29%	119,518
Oct 3, 2025	2.97	3.05	2.92	3.02	3.01	2.37%	60,304
Oct 2, 2025	2.92	3.03	2.92	2.95	2.94	0.68%	19,209
Oct 1, 2025	2.95	3.00	2.90	2.93	2.92	0.69%	24,777
Sep 30, 2025	2.97	3.02	2.90	2.91	2.90	-1.36%	20,116
Sep 29, 2025	3.01	3.06	2.95	2.95	2.94	-1.34%	22,105
Sep 26, 2025	3.06	3.09	2.99	2.99	2.98	-1.32%	11,394