ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.540 -0.040 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 2.490 2.590 2.210 2.510 285,317 -0.01(-0.40%)
Oct 31, 2025 2.510 2.570 2.415 2.520 162,100 +0.02(+0.80%)
Oct 30, 2025 2.640 2.700 2.380 2.500 154,749 -0.14(-5.30%)
Oct 29, 2025 2.950 3.100 2.510 2.640 248,314 -0.23(-8.01%)
Oct 28, 2025 3.340 3.522 2.870 2.870 303,465 -0.92(-24.27%)
Oct 27, 2025 3.590 3.850 3.590 3.790 96,990 +0.20(+5.57%)
Oct 24, 2025 3.450 3.724 3.433 3.590 89,094 +0.24(+7.04%)
Oct 23, 2025 3.284 3.434 3.284 3.354 36,146 +0.11(+3.53%)
Oct 22, 2025 3.334 3.454 3.155 3.240 47,399 -0.11(-3.41%)
Oct 21, 2025 3.264 3.414 3.264 3.354 14,444 +0.12(+3.69%)
Oct 20, 2025 3.085 3.314 3.085 3.235 74,377 +0.15(+4.84%)
Oct 17, 2025 3.145 3.195 3.085 3.085 15,847 -0.07(-2.21%)
Oct 16, 2025 3.284 3.284 3.155 3.155 13,549 -0.12(-3.65%)
Oct 15, 2025 3.245 3.334 3.225 3.274 41,922 +0.03(+0.92%)
Oct 14, 2025 3.175 3.324 3.175 3.245 24,659 -0.01(-0.31%)
Oct 13, 2025 3.195 3.334 3.165 3.254 47,505 +0.13(+4.14%)
Oct 10, 2025 3.274 3.334 3.095 3.125 30,632 -0.12(-3.68%)
Oct 09, 2025 3.215 3.365 3.205 3.245 97,888 +0.07(+2.19%)
Oct 08, 2025 3.195 3.274 3.105 3.175 72,693 -0.02(-0.62%)
Oct 07, 2025 3.205 3.245 3.036 3.195 82,059 +0.00(+0.00%)
Oct 06, 2025 3.036 3.442 3.026 3.195 119,987 +0.19(+6.29%)
Oct 03, 2025 2.956 3.036 2.906 3.006 60,591 +0.07(+2.37%)
Oct 02, 2025 2.906 3.016 2.906 2.936 19,300 +0.02(+0.68%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.