Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.768 -0.042 (-1.10%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 6, 2026 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 (%)
Jan 05, 2026 3.360 3.890 3.270 3.810 226,909 +0.44(+13.06%)
Jan 02, 2026 3.200 3.442 3.170 3.370 90,053 +0.09(+2.74%)
Dec 31, 2025 3.170 3.280 3.150 3.280 77,295 +0.14(+4.46%)
Dec 30, 2025 3.250 3.360 3.100 3.140 133,220 -0.21(-6.27%)
Dec 29, 2025 3.530 3.640 3.240 3.350 202,592 -0.19(-5.37%)
Dec 26, 2025 3.520 3.620 3.410 3.540 70,645 -0.04(-1.12%)
Dec 24, 2025 3.750 3.750 3.500 3.580 82,580 -0.17(-4.53%)
Dec 23, 2025 3.650 3.830 3.560 3.750 235,254 +0.09(+2.46%)
Dec 22, 2025 3.310 3.715 3.290 3.660 553,456 +0.38(+11.59%)
Dec 19, 2025 3.070 3.360 3.020 3.280 321,024 +0.24(+7.89%)
Dec 18, 2025 3.000 3.230 2.940 3.040 251,271 +0.07(+2.36%)
Dec 17, 2025 2.780 3.108 2.780 2.970 397,452 +0.14(+4.95%)
Dec 16, 2025 2.780 2.880 2.720 2.830 372,035 -0.05(-1.74%)
Dec 15, 2025 3.020 3.200 2.810 2.880 1,423,639 +0.10(+3.60%)
Dec 12, 2025 3.020 4.700 2.560 2.780 51,163,072 +0.35(+14.40%)
Dec 11, 2025 2.660 2.690 2.345 2.430 58,210 -0.15(-5.81%)
Dec 10, 2025 2.520 2.672 2.510 2.580 35,674 +0.08(+3.20%)
Dec 09, 2025 2.610 2.650 2.500 2.500 17,444 -0.12(-4.58%)
Dec 08, 2025 2.520 2.690 2.510 2.620 109,853 +0.12(+4.80%)
Dec 05, 2025 2.350 2.550 2.300 2.500 37,690 +0.15(+6.38%)
Dec 04, 2025 2.350 2.390 2.300 2.350 55,139 +0.00(+0.00%)
Dec 03, 2025 2.250 2.350 2.250 2.350 20,077 +0.08(+3.52%)
Dec 02, 2025 2.330 2.445 2.225 2.270 27,084 -0.02(-0.87%)
Dec 01, 2025 2.310 2.470 2.270 2.290 16,262 -0.02(-0.87%)
Nov 28, 2025 2.390 2.440 2.310 2.310 4,063 -0.06(-2.53%)
Nov 26, 2025 2.370 2.490 2.320 2.370 97,776 +0.01(+0.42%)
Nov 25, 2025 2.440 2.440 2.330 2.360 13,049 +0.05(+2.39%)
Nov 24, 2025 2.430 2.715 2.305 2.305 99,865 -0.11(-4.75%)
Nov 21, 2025 2.330 2.650 2.309 2.420 112,728 +0.06(+2.54%)
Nov 20, 2025 2.480 2.520 2.350 2.360 59,449 -0.08(-3.28%)
Nov 19, 2025 2.550 2.550 2.440 2.440 62,586 -0.14(-5.43%)
Nov 18, 2025 2.520 2.600 2.430 2.580 43,596 +0.10(+4.03%)
Nov 17, 2025 2.700 2.700 2.460 2.480 46,467 -0.23(-8.49%)
Nov 14, 2025 2.750 2.785 2.631 2.710 99,060 -0.14(-4.91%)
Nov 13, 2025 2.810 2.900 2.790 2.850 47,102 +0.00(+0.00%)
Nov 12, 2025 2.740 2.900 2.740 2.850 75,363 +0.10(+3.64%)
Nov 11, 2025 2.760 2.785 2.600 2.750 90,043 -0.07(-2.48%)
Nov 10, 2025 2.840 2.840 2.745 2.820 11,577 +0.01(+0.36%)
Nov 07, 2025 2.681 2.880 2.620 2.810 131,928 -0.04(-1.47%)
Nov 06, 2025 2.750 2.890 2.739 2.852 116,802 +0.10(+3.71%)
Nov 05, 2025 2.560 2.800 2.515 2.750 192,223 +0.19(+7.42%)
Nov 04, 2025 2.450 2.613 2.450 2.560 86,742 +0.05(+1.99%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.