Zedge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.35	2.44	2.32	2.37	2.37	2.68%	29,473
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
Apr 15, 2025	1.97	2.10	1.92	2.09	2.09	7.73%	16,404
Apr 14, 2025	1.98	1.98	1.89	1.94	1.94	1.57%	19,280
Apr 11, 2025	1.82	1.98	1.82	1.91	1.91	3.80%	28,210
Apr 10, 2025	1.98	2.06	1.81	1.84	1.84	-8.00%	24,946
Apr 9, 2025	1.81	2.02	1.80	2.00	2.00	8.11%	59,537
Apr 8, 2025	2.01	2.01	1.80	1.85	1.85	-5.61%	57,797
Apr 7, 2025	2.05	2.06	1.73	1.96	1.96	-10.09%	183,788
Apr 4, 2025	2.29	2.29	2.05	2.18	2.18	-6.03%	40,988
Apr 3, 2025	2.29	2.36	2.17	2.32	2.32	1.31%	24,370
Apr 2, 2025	2.25	2.40	2.25	2.29	2.29	0.44%	18,556
Apr 1, 2025	2.39	2.41	2.27	2.28	2.28	-2.15%	22,438
Mar 31, 2025	2.31	2.35	2.29	2.33	2.33	-0.85%	15,985
Mar 28, 2025	2.30	2.37	2.27	2.35	2.35	-1.67%	62,671
Mar 27, 2025	2.26	2.43	2.26	2.39	2.39	1.70%	18,389
Mar 26, 2025	2.43	2.46	2.33	2.35	2.35	-0.42%	36,425
Mar 25, 2025	2.36	2.49	2.35	2.36	2.36	-1.26%	11,742
Mar 24, 2025	2.29	2.45	2.26	2.39	2.39	1.70%	14,098
Mar 21, 2025	2.25	2.35	2.20	2.35	2.35	4.44%	23,105
Mar 20, 2025	2.18	2.30	2.16	2.25	2.25	-	14,782
Mar 19, 2025	2.26	2.27	2.18	2.25	2.25	1.35%	13,372
Mar 18, 2025	2.25	2.29	2.18	2.22	2.22	-1.33%	16,695
Mar 17, 2025	2.20	2.30	2.20	2.25	2.25	1.81%	36,261
Mar 14, 2025	2.11	2.30	2.10	2.21	2.21	5.24%	32,535
Mar 13, 2025	2.01	2.29	1.97	2.10	2.10	-1.87%	98,967
Mar 12, 2025	2.26	2.29	2.13	2.14	2.14	-5.31%	62,241
Mar 11, 2025	2.14	2.28	2.02	2.26	2.26	5.61%	54,512
Mar 10, 2025	2.19	2.33	2.11	2.14	2.14	-1.83%	27,053
Mar 7, 2025	2.26	2.33	2.18	2.18	2.18	-4.39%	27,090
Mar 6, 2025	2.28	2.28	2.25	2.28	2.28	-0.44%	20,311
Mar 5, 2025	2.35	2.37	2.23	2.29	2.29	-1.72%	51,237
Mar 4, 2025	2.39	2.41	2.30	2.33	2.33	-0.85%	17,315
Mar 3, 2025	2.43	2.52	2.28	2.35	2.35	-3.69%	42,544