Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zedge, Inc. Class B Common Stock (NY:ZDGE)

3.040 +0.060 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 3.050 3.130 3.030 3.040 35,132 +0.06(+2.01%)
Sep 04, 2025 3.080 3.082 2.950 2.980 25,360 -0.08(-2.61%)
Sep 03, 2025 3.050 3.140 3.050 3.060 27,257 +0.03(+0.99%)
Sep 02, 2025 3.040 3.084 3.020 3.030 33,996 -0.01(-0.33%)
Aug 29, 2025 3.100 3.185 3.040 3.040 60,985 -0.06(-1.94%)
Aug 28, 2025 3.010 3.140 3.000 3.100 66,650 +0.04(+1.31%)
Aug 27, 2025 3.010 3.171 3.010 3.060 46,046 +0.04(+1.32%)
Aug 26, 2025 3.070 3.110 3.010 3.020 36,818 -0.03(-0.98%)
Aug 25, 2025 3.120 3.150 3.050 3.050 26,884 -0.14(-4.39%)
Aug 22, 2025 3.150 3.240 3.030 3.190 21,688 +0.16(+5.28%)
Aug 21, 2025 3.030 3.130 2.950 3.030 28,328 +0.00(+0.00%)
Aug 20, 2025 3.150 3.210 3.000 3.030 30,358 -0.10(-3.19%)
Aug 19, 2025 3.120 3.300 3.113 3.130 30,540 +0.12(+3.99%)
Aug 18, 2025 3.370 3.420 3.010 3.010 62,832 -0.36(-10.68%)
Aug 15, 2025 3.430 3.500 3.320 3.370 36,057 -0.06(-1.75%)
Aug 14, 2025 3.400 3.500 3.370 3.430 11,550 +0.05(+1.48%)
Aug 13, 2025 3.530 3.550 3.380 3.380 27,375 -0.15(-4.25%)
Aug 12, 2025 3.500 3.650 3.470 3.530 22,553 +0.08(+2.32%)
Aug 11, 2025 3.330 3.540 3.330 3.450 35,143 +0.12(+3.60%)
Aug 08, 2025 3.450 3.570 3.310 3.330 60,300 -0.12(-3.48%)
Aug 07, 2025 3.480 3.540 3.410 3.450 37,535 -0.02(-0.58%)
Aug 06, 2025 3.760 3.941 3.458 3.470 65,587 -0.31(-8.20%)
Aug 05, 2025 3.700 3.919 3.700 3.780 26,898 +0.13(+3.56%)
Aug 04, 2025 3.730 3.840 3.650 3.650 68,431 -0.20(-5.19%)
Aug 01, 2025 4.050 4.130 3.790 3.850 36,567 -0.17(-4.23%)
Jul 31, 2025 4.110 4.240 4.010 4.020 44,501 -0.08(-1.95%)
Jul 30, 2025 4.150 4.250 4.020 4.100 38,062 -0.09(-2.15%)
Jul 29, 2025 4.220 4.440 4.160 4.190 26,183 -0.13(-3.01%)
Jul 28, 2025 4.300 4.460 4.180 4.320 71,654 +0.07(+1.65%)
Jul 25, 2025 4.620 4.830 4.180 4.250 88,476 -0.42(-8.99%)
Jul 24, 2025 4.800 4.840 4.600 4.670 48,915 -0.08(-1.68%)
Jul 23, 2025 4.770 4.840 4.700 4.750 48,225 +0.04(+0.85%)
Jul 22, 2025 4.700 4.890 4.700 4.710 79,679 +0.01(+0.21%)
Jul 21, 2025 4.480 4.780 4.350 4.700 204,118 +0.26(+5.86%)
Jul 18, 2025 4.430 4.490 4.330 4.440 35,722 +0.07(+1.60%)
Jul 17, 2025 4.300 4.490 4.300 4.370 84,266 +0.02(+0.46%)
Jul 16, 2025 4.300 4.480 4.150 4.350 89,810 +0.08(+1.87%)
Jul 15, 2025 4.100 4.446 4.089 4.270 210,012 +0.03(+0.71%)
Jul 14, 2025 3.790 4.350 3.790 4.240 224,950 +0.44(+11.58%)
Jul 11, 2025 3.940 3.990 3.700 3.800 159,494 -0.17(-4.28%)
Jul 10, 2025 4.050 4.050 3.900 3.970 44,871 -0.12(-2.93%)
Jul 09, 2025 4.000 4.170 4.000 4.090 33,369 +0.07(+1.74%)
Jul 08, 2025 4.120 4.180 4.000 4.020 39,778 -0.14(-3.37%)
Jul 07, 2025 3.950 4.300 3.950 4.160 252,482 +0.23(+5.85%)
Jul 03, 2025 3.970 4.000 3.930 3.930 32,495 -0.09(-2.24%)
Jul 02, 2025 3.920 4.105 3.880 4.020 106,754 +0.10(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.