ZDGE - Zedge, Inc.
3.1
0.020 0.645%
Share volume: 24,698
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$3.08
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.09 | $3.09 | $3.19 | $3.19 | $3.06 | $3.06 | $3.10 | $3.10 | 24,698 | $24,698.00 |
| 03-03-2026 | $3.00 | $3.00 | $3.17 | $3.17 | $2.97 | $2.97 | $3.08 | $3.08 | 21,366 | $21,366.00 |
| 03-02-2026 | $3.14 | $3.14 | $3.21 | $3.21 | $2.96 | $2.96 | $3.07 | $3.07 | 130,851 | $130,851.00 |
| 02-27-2026 | $3.10 | $3.10 | $3.33 | $3.33 | $3.06 | $3.06 | $3.29 | $3.29 | 35,009 | $35,009.00 |
| 02-26-2026 | $3.14 | $3.14 | $3.26 | $3.26 | $3.14 | $3.14 | $3.19 | $3.19 | 38,674 | $38,674.00 |
| 02-25-2026 | $3.12 | $3.12 | $3.22 | $3.22 | $3.12 | $3.12 | $3.16 | $3.16 | 18,842 | $18,842.00 |
| 02-24-2026 | $3.07 | $3.07 | $3.21 | $3.21 | $3.01 | $3.01 | $3.11 | $3.11 | 82,200 | $82,200.00 |
| 02-23-2026 | $3.20 | $3.20 | $3.35 | $3.35 | $3.04 | $3.04 | $3.07 | $3.07 | 62,823 | $62,823.00 |
| 02-20-2026 | $3.28 | $3.28 | $3.43 | $3.43 | $3.24 | $3.24 | $3.24 | $3.24 | 54,756 | $54,756.00 |
| 02-19-2026 | $3.27 | $3.27 | $3.40 | $3.40 | $3.18 | $3.18 | $3.28 | $3.28 | 72,877 | $72,877.00 |