ZDGE - Zedge, Inc.
3.07
-0.070 -2.280%
Share volume: 99,187
Last Updated: 04-17-2026
Computer Software/Services – Computer Programming And Data Processing:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$3.14
-0.07
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $3.10 | $3.10 | $3.20 | $3.20 | $2.99 | $2.99 | $3.07 | $3.07 | 99,187 | $99,161.00 |
| 04-16-2026 | $3.05 | $3.05 | $3.16 | $3.16 | $2.97 | $2.97 | $3.14 | $3.14 | 148,833 | $148,833.00 |
| 04-15-2026 | $2.95 | $2.95 | $3.07 | $3.07 | $2.93 | $2.93 | $3.01 | $3.01 | 67,847 | $67,847.00 |
| 04-14-2026 | $2.97 | $2.97 | $3.09 | $3.09 | $2.90 | $2.90 | $2.91 | $2.91 | 31,076 | $31,076.00 |
| 04-13-2026 | $2.94 | $2.94 | $3.06 | $3.06 | $2.86 | $2.86 | $2.98 | $2.98 | 69,803 | $69,803.00 |
| 04-10-2026 | $2.91 | $2.91 | $3.10 | $3.10 | $2.91 | $2.91 | $3.03 | $3.03 | 67,717 | $67,717.00 |
| 04-09-2026 | $2.95 | $2.95 | $2.98 | $2.98 | $2.90 | $2.90 | $2.91 | $2.91 | 46,152 | $46,152.00 |
| 04-08-2026 | $3.10 | $3.10 | $3.15 | $3.15 | $2.96 | $2.96 | $2.96 | $2.96 | 114,621 | $114,621.00 |
| 04-07-2026 | $2.96 | $2.96 | $3.03 | $3.03 | $2.93 | $2.93 | $2.94 | $2.94 | 66,779 | $66,779.00 |
| 04-06-2026 | $2.91 | $2.91 | $3.07 | $3.07 | $2.91 | $2.91 | $3.00 | $3.00 | 129,148 | $129,148.00 |