NYSE American - Nasdaq Real Time Price
USD
Zedge, Inc. (ZDGE)
2.3400
-0.1600
(-6.40%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.5800
2.5800
2.3300
2.3400
2.3400
77,300
Oct 29, 2026
2.6800
2.6800
2.4600
2.5000
2.5000
102,500
Oct 28, 2026
2.5600
2.6800
2.5500
2.6300
2.6300
68,600
Oct 27, 2026
2.6800
2.7260
2.5500
2.5600
2.5600
100,100
Oct 26, 2026
2.7300
2.8200
2.7100
2.7600
2.7600
111,200
Oct 23, 2026
2.7600
2.7900
2.7000
2.7100
2.7100
14,500
Oct 22, 2026
2.7600
2.8100
2.7310
2.8000
2.8000
19,000
Oct 21, 2026
2.8000
2.8700
2.7100
2.7800
2.7800
42,600
Oct 20, 2026
2.7850
2.8300
2.7600
2.7600
2.7600
10,500
Oct 19, 2026
2.7900
2.8400
2.7400
2.7900
2.7900
36,000
Oct 16, 2026
2.7600
2.7800
2.6900
2.7800
2.7800
42,200
Oct 15, 2026
2.7800
2.7800
2.7100
2.7400
2.7400
29,900
Oct 14, 2026
2.8300
2.8450
2.7400
2.7400
2.7400
42,200
Oct 13, 2026
2.8800
2.9250
2.8200
2.8600
2.8600
32,600
Oct 12, 2026
2.9800
2.9860
2.8800
2.9300
2.9300
41,300
Oct 9, 2026
2.9500
2.9500
2.9000
2.9300
2.9300
26,700
Oct 8, 2026
2.9500
2.9900
2.9200
2.9300
2.9300
73,200
Oct 7, 2026
2.9500
2.9700
2.9200
2.9700
2.9700
16,400
Oct 6, 2026
2.9500
3.0100
2.9300
2.9800
2.9800
33,000
Oct 5, 2026
3.0400
3.0580
2.8900
2.9300
2.9300
150,800
Oct 2, 2026
3.0000
3.0600
2.9800
3.0000
3.0000
52,700
Oct 1, 2026
2.9100
3.0300
2.9000
2.9900
2.9900
70,400
Sep 30, 2026
2.9500
2.9700
2.8700
2.8800
2.8800
109,500
Sep 29, 2026
3.1200
3.1200
2.9130
2.9500
2.9500
80,700
Sep 28, 2026
3.0400
3.1200
3.0000
3.0900
3.0900
80,600
Sep 25, 2026
3.0300
3.0900
2.9700
3.0000
3.0000
35,800
Sep 24, 2026
3.0600
3.0700
2.9700
3.0200
3.0200
53,300
Sep 23, 2026
3.0600
3.0600
3.0300
3.0300
3.0300
8,200
Sep 22, 2026
3.0700
3.0780
3.0000
3.0700
3.0700
15,400
Sep 21, 2026
3.1300
3.1300
3.0100
3.0800
3.0800
70,200
Sep 18, 2026
3.0700
3.0750
2.9800
3.0700
3.0700
69,300
Sep 17, 2026
3.0300
3.1200
3.0200
3.0600
3.0600
91,200
Sep 16, 2026
3.0000
3.0500
2.9720
3.0000
3.0000
26,400
Sep 15, 2026
2.9900
3.0300
2.9600
3.0000
3.0000
17,500
Sep 14, 2026
3.0900
3.1200
2.9400
2.9700
2.9700
106,300
Sep 11, 2026
3.0500
3.1500
3.0020
3.1000
3.1000
31,300
Sep 10, 2026
2.9200
3.1000
2.8640
3.0700
3.0700
96,100
Sep 9, 2026
3.0800
3.0800
2.9000
2.9300
2.9300
149,100
Sep 8, 2026
2.9800
3.1200
2.9400
3.1000
3.1000
84,600
Sep 4, 2026
2.9800
2.9900
2.9500
2.9800
2.9800
20,500
Sep 3, 2026
3.0000
3.0000
2.9010
3.0000
3.0000
69,600
Sep 2, 2026
3.0200
3.0500
2.9000
2.9800
2.9800
135,700
Sep 1, 2026
3.0500
3.0500
2.9000
3.0000
3.0000
97,200
Aug 31, 2026
2.8900
3.0500
2.8700
3.0400
3.0400
949,000
Aug 28, 2026
2.9000
2.9000
2.8600
2.8700
2.8700
28,300
Aug 27, 2026
2.9500
2.9500
2.8670
2.9000
2.9000
45,600
Aug 26, 2026
2.9500
2.9500
2.9100
2.9400
2.9400
8,200
Aug 25, 2026
2.9300
2.9400
2.8900
2.9400
2.9400
23,800
Aug 24, 2026
2.9200
2.9450
2.8510
2.8900
2.8900
47,200
Aug 21, 2026
2.9400
2.9400
2.8800
2.9100
2.9100
37,800
Aug 20, 2026
2.8600
2.9400
2.8420
2.8800
2.8800
15,100
Aug 19, 2026
2.9600
2.9800
2.8400
2.8600
2.8600
93,100
Aug 18, 2026
2.9000
2.9700
2.9000
2.9500
2.9500
34,300
Aug 17, 2026
2.9400
2.9650
2.9100
2.9300
2.9300
95,600
Aug 14, 2026
3.0000
3.0000
2.9100
2.9400
2.9400
30,600
Aug 13, 2026
2.9700
2.9900
2.9300
2.9800
2.9800
29,600
Aug 12, 2026
2.9740
2.9740
2.9100
2.9500
2.9500
52,100
Aug 11, 2026
2.9900
2.9900
2.9400
2.9700
2.9700
25,000
Aug 10, 2026
2.9700
3.0200
2.9300
2.9400
2.9400
129,900
Aug 7, 2026
3.0500
3.1030
2.9600
2.9800
2.9800
32,400
Aug 6, 2026
2.9700
3.1100
2.9500
3.1000
3.1000
151,800
Aug 5, 2026
3.0100
3.0580
2.9500
2.9700
2.9700
214,700
Aug 4, 2026
2.9600
3.0700
2.9600
2.9800
2.9800
84,800
Aug 3, 2026
2.9600
3.0900
2.9400
2.9800
2.9800
92,100
Jul 31, 2026
3.0100
3.0100
2.9200
2.9500
2.9500
34,300
Jul 30, 2026
2.9300
3.0000
2.9300
2.9700
2.9700
66,600
Jul 29, 2026
2.9900
3.0590
2.9300
2.9300
2.9300
31,400
Jul 28, 2026
2.9100
3.0600
2.9000
2.9400
2.9400
42,800
Jul 27, 2026
2.9400
3.0700
2.9100
2.9600
2.9600
118,900
Jul 24, 2026
2.9800
3.0500
2.9800
2.9800
2.9800
25,200
Jul 23, 2026
2.9800
3.0550
2.9800
2.9900
2.9900
28,800
Jul 22, 2026
3.0300
3.0700
2.9800
3.0200
3.0200
27,700
Jul 21, 2026
3.0100
3.0800
3.0000
3.0100
3.0100
58,300
Jul 20, 2026
3.1000
3.1700
2.9800
3.0400
3.0400
139,800
Jul 17, 2026
2.9600
3.0700
2.9600
2.9900
2.9900
35,100
Jul 16, 2026
3.1500
3.1800
2.9700
2.9700
2.9700
135,400
Jul 15, 2026
3.0500
3.1900
3.0300
3.1200
3.1200
85,100
Jul 14, 2026
3.1500
3.2050
3.0300
3.0300
3.0300
74,600
Jul 13, 2026
3.1500
3.3000
3.1000
3.1400
3.1400
122,100
Jul 10, 2026
3.0300
3.1400
3.0300
3.1000
3.1000
60,100
Jul 9, 2026
3.0400
3.0600
2.9800
3.0000
3.0000
96,800
Jul 8, 2026
3.0200
3.0500
3.0000
3.0000
3.0000
27,000
Jul 7, 2026
3.1200
3.1600
3.0100
3.0100
3.0100
51,800
Jul 6, 2026
3.1700
3.2500
3.1000
3.1100
3.1100
72,100
Jul 2, 2026
3.2700
3.3000
3.1600
3.1600
3.1600
20,500
Jul 1, 2026
3.1200
3.3400
3.1200
3.2800
3.2800
158,500
Jun 30, 2026
3.1000
3.2200
3.1000
3.1000
3.1000
122,000
Jun 29, 2026
2.9800
3.1500
2.9600
3.1200
3.1200
74,400
Jun 26, 2026
3.0600
3.1000
2.9900
3.0700
3.0700
93,700
Jun 25, 2026
3.0300
3.0800
2.9800
3.0100
3.0100
92,400
Jun 24, 2026
3.0900
3.1000
3.0100
3.0300
3.0300
55,100
Jun 23, 2026
2.9800
3.1700
2.9800
3.0900
3.0900
114,800
Jun 22, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
3.0000
3.1500
2.9800
3.0000
3.0000
281,100
Jun 18, 2026
3.0700
3.0700
2.9800
2.9900
2.9700
152,700
Jun 17, 2026
3.0400
3.1150
2.9500
3.0300
3.0097
118,900
Jun 16, 2026
3.2800
3.4400
3.0100
3.0100
2.9899
366,100
Jun 15, 2026
4.1400
4.3100
3.2500
3.2500
3.2283
563,900
Jun 12, 2026
3.3100
4.2000
3.2700
4.1600
4.1322
1,140,500
Jun 11, 2026
3.1200
3.4200
3.1200
3.3100
3.2879
1,914,500
Jun 10, 2026
3.1000
3.2200
3.1000
3.1200
3.0991
25,300
Jun 9, 2026
3.1700
3.2850
3.0700
3.1400
3.1190
160,600
Jun 8, 2026
3.1400
3.2300
3.1100
3.1300
3.1091
39,500
Jun 5, 2026
3.2100
3.2200
3.1100
3.1700
3.1488
22,000
Jun 4, 2026
3.1900
3.2800
3.1600
3.2300
3.2084
23,200
Jun 3, 2026
3.2600
3.2600
3.1100
3.1400
3.1190
29,300
Jun 2, 2026
3.2400
3.2700
3.1800
3.2700
3.2481
39,400
Jun 1, 2026
2.9700
3.2400
2.9200
3.2400
3.2183
126,000
May 29, 2026
3.0300
3.2000
2.8550
2.9700
2.9501
192,400
May 28, 2026
2.9100
3.0300
2.8800
3.0100
2.9899
63,700
May 27, 2026
2.8900
2.9950
2.8000
2.8700
2.8508
63,900
May 26, 2026
2.9300
2.9620
2.8800
2.8900
2.8707
51,500
May 22, 2026
2.9700
2.9900
2.8200
2.9300
2.9104
94,400
May 21, 2026
2.9800
3.0000
2.9200
3.0000
2.9799
6,700
May 20, 2026
3.0500
3.0500
2.9100
3.0300
3.0097
22,700
May 19, 2026
2.9800
3.1000
2.9500
3.0000
2.9799
67,200
May 18, 2026
2.9000
3.0600
2.8500
2.9700
2.9501
103,900
May 15, 2026
2.6400
2.8900
2.5700
2.8500
2.8309
107,900
May 14, 2026
2.8200
2.8200
2.6200
2.6400
2.6223
66,800
May 13, 2026
2.9400
3.0000
2.8000
2.8000
2.7813
55,800
May 12, 2026
3.0200
3.0400
2.8700
2.9900
2.9700
38,700
May 11, 2026
3.2200
3.2990
2.9300
3.0600
3.0395
100,400
May 8, 2026
3.2100
3.2500
3.1000
3.1800
3.1587
48,500
May 7, 2026
3.2700
3.5000
3.1400
3.2100
3.1885
40,700
May 6, 2026
3.3700
3.3770
3.2000
3.2000
3.1786
38,600
May 5, 2026
3.3000
3.4400
3.2400
3.3200
3.2978
35,400
May 4, 2026
3.3700
3.5000
3.1900
3.2600
3.2382
97,600
May 1, 2026
3.3400
3.4600
3.2900
3.3800
3.3574
91,300
Apr 30, 2026
3.2900
3.3700
3.2250
3.3300
3.3077
26,100
Apr 29, 2026
3.3200
3.3900
3.2200
3.2700
3.2481
41,500
Apr 28, 2026
3.3700
3.3700
3.2400
3.3000
3.2779
33,600
Apr 27, 2026
3.1500
3.4000
3.1300
3.3700
3.3475
146,700
Apr 24, 2026
3.1500
3.2000
3.0800
3.1300
3.1091
42,000
Apr 23, 2026
3.1000
3.3700
3.0870
3.1300
3.1091
90,700
Apr 22, 2026
3.0800
3.1900
3.0000
3.1300
3.1091
99,800
Apr 21, 2026
3.1200
3.1500
3.0500
3.1100
3.0892
36,200
Apr 20, 2026
3.0800
3.1300
3.0500
3.1300
3.1091
35,000
Apr 17, 2026
3.1000
3.2000
2.9900
3.0700
3.0495
99,200
Apr 16, 2026
3.0500
3.1600
2.9700
3.1400
3.1190
148,800
Apr 15, 2026
2.9500
3.0700
2.9300
3.0100
2.9899
67,800
Apr 14, 2026
2.9700
3.0890
2.9000
2.9100
2.8905
31,100
Apr 13, 2026
2.9400
3.0600
2.8550
2.9800
2.9601
69,800
Apr 10, 2026
2.9100
3.1000
2.9100
3.0300
3.0097
67,700
Apr 9, 2026
2.9500
2.9800
2.9000
2.9100
2.8905
46,200
Apr 8, 2026
3.1000
3.1500
2.9600
2.9600
2.9402
114,400
Apr 7, 2026
2.9600
3.0300
2.9300
2.9400
2.9203
66,800
Apr 6, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
2.9100
3.0700
2.9100
3.0000
2.9799
129,100
Apr 2, 2026
2.8700
2.9400
2.8400
2.8900
2.8508
25,800
Apr 1, 2026
2.9600
3.0600
2.9100
2.9300
2.8903
37,600
Mar 31, 2026
2.8100
2.9600
2.7700
2.9300
2.8903
24,800
Mar 30, 2026
2.8500
2.9300
2.7100
2.7600
2.7226
67,700
Mar 27, 2026
2.9300
2.9300
2.7550
2.8400
2.8015
51,900
Mar 26, 2026
2.8800
3.0100
2.8600
2.9400
2.9001
71,900
Mar 25, 2026
3.1000
3.2300
2.9400
2.9900
2.9494
76,100
Mar 24, 2026
2.9400
3.0900
2.9100
3.0600
3.0185
56,400
Mar 23, 2026
2.8800
2.9650
2.8270
2.9500
2.9100
105,300
Mar 20, 2026
2.8600
2.9600
2.7950
2.9600
2.9199
105,700
Mar 19, 2026
2.8100
2.9000
2.8000
2.8600
2.8212
30,000
Mar 18, 2026
3.0300
3.0500
2.8050
2.9300
2.8903
146,900
Mar 17, 2026
2.9600
3.1300
2.9600
3.0300
2.9889
97,200
Mar 16, 2026
2.7100
2.9900
2.7100
2.9300
2.8903
198,100
Mar 13, 2026
2.9500
3.0500
2.5600
2.6600
2.6239
249,900
Mar 12, 2026
3.0200
3.1900
3.0100
3.1100
3.0678
58,600
Mar 11, 2026
3.2600
3.2600
3.0300
3.0800
3.0382
48,700
Mar 10, 2026
3.2200
3.4000
3.2000
3.2800
3.2355
52,800
Mar 9, 2026
3.0400
3.2900
3.0400
3.2500
3.2059
52,000
Mar 6, 2026
3.0500
3.1250
3.0000
3.1000
3.0580
25,800
Mar 5, 2026
3.1000
3.1800
3.0700
3.1000
3.0580
14,600
Mar 4, 2026
3.0900
3.1900
3.0550
3.1000
3.0580
24,700
Mar 3, 2026
3.0000
3.1720
2.9700
3.0800
3.0382
21,400
Mar 2, 2026
3.1400
3.2100
2.9600
3.0700
3.0284
130,900
Feb 27, 2026
3.1000
3.3300
3.0600
3.2900
3.2454
35,000
Feb 26, 2026
3.1400
3.2600
3.1400
3.1900
3.1467
38,700
Feb 25, 2026
3.1200
3.2150
3.1200
3.1600
3.1171
18,800
Feb 24, 2026
3.0710
3.2100
3.0100
3.1100
3.0678
82,200
Feb 23, 2026
3.2000
3.3540
3.0400
3.0700
3.0284
62,800
Feb 20, 2026
3.2800
3.4300
3.2400
3.2400
3.1961
54,800
Feb 19, 2026
3.2700
3.4000
3.1800
3.2800
3.2355
72,900
Feb 18, 2026
3.2400
3.4190
3.1700
3.2800
3.2355
35,500
Feb 17, 2026
3.0700
3.2400
3.0600
3.1700
3.1270
30,800
Feb 13, 2026
3.1700
3.1700
3.0200
3.0900
3.0481
41,500
Feb 12, 2026
3.1900
3.3370
3.1000
3.2100
3.1665
39,400
Feb 11, 2026
3.2650
3.2650
3.0900
3.1600
3.1171
19,300
Feb 10, 2026
3.4300
3.6700
3.2100
3.2600
3.2158
111,800
Feb 9, 2026
3.1300
3.4900
3.1100
3.4200
3.3736
138,100
Feb 6, 2026
2.9600
3.1570
2.9600
3.0900
3.0481
16,400
Feb 5, 2026
2.9500
3.1150
2.9200
2.9500
2.9100
57,700
Feb 4, 2026
3.1000
3.2600
2.8700
2.9800
2.9396
71,300
Feb 3, 2026
3.4500
3.4500
3.0100
3.0600
3.0185
85,500
Feb 2, 2026
3.1000
3.4700
3.1000
3.4700
3.4229
152,700
Jan 30, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
3.1600
3.2500
3.0700
3.1100
3.0678
78,200
Jan 29, 2026
3.1800
3.2000
3.0900
3.1900
3.1310
33,000
Jan 28, 2026
3.2100
3.2230
3.1330
3.1700
3.1113
45,000
Jan 27, 2026
3.3400
3.3600
3.1900
3.2500
3.1898
41,100
Jan 26, 2026
3.4300
3.5000
3.3200
3.3500
3.2880
69,100
Jan 23, 2026
3.4600
3.5090
3.3900
3.4100
3.3469
38,200
Jan 22, 2026
3.4260
3.5250
3.4000
3.5100
3.4450
40,600
Jan 21, 2026
3.2500
3.4900
3.2500
3.4000
3.3371
89,600
Jan 20, 2026
3.5200
3.5500
3.2200
3.2300
3.1702
167,600
Jan 16, 2026
3.8000
3.8000
3.5700
3.6300
3.5628
74,400
Jan 15, 2026
3.8500
3.9100
3.7800
3.8200
3.7493
98,500
Jan 14, 2026
3.6900
3.9100
3.6800
3.8500
3.7787
128,000
Jan 13, 2026
3.8400
3.8400
3.6300
3.7100
3.6413
65,000
Jan 12, 2026
3.7000
3.8900
3.6200
3.8400
3.7689
123,700
Jan 9, 2026
3.6600
3.7600
3.6100
3.7000
3.6315
69,600
Jan 8, 2026
3.6300
3.7500
3.6000
3.6800
3.6119
38,400
Jan 7, 2026
3.7200
3.7700
3.6000
3.7100
3.6413
28,300
Jan 6, 2026
3.7700
3.8200
3.6800
3.7500
3.6806
100,200
Jan 5, 2026
3.3600
3.8900
3.2700
3.8100
3.7395
226,900
Jan 2, 2026
3.2000
3.4420
3.1700
3.3700
3.3076
90,000
Dec 31, 2025
3.1700
3.2800
3.1500
3.2800
3.2193
77,300
Dec 30, 2025
3.2500
3.3600
3.1000
3.1400
3.0819
133,200
Dec 29, 2025
3.5300
3.6400
3.2400
3.3500
3.2880
202,600
Dec 26, 2025
3.5200
3.6200
3.4100
3.5400
3.4745
70,600
Dec 24, 2025
3.7500
3.7500
3.5000
3.5800
3.5137
82,600
Dec 23, 2025
3.6500
3.8300
3.5600
3.7500
3.6806
235,300
Dec 22, 2025
3.3100
3.7150
3.2900
3.6600
3.5923
556,600
Dec 19, 2025
3.0700
3.3600
3.0200
3.2800
3.2193
320,800
Dec 18, 2025
3.0000
3.2300
2.9400
3.0400
2.9837
251,800
Dec 17, 2025
2.7800
3.1080
2.7800
2.9700
2.9150
398,200
Dec 16, 2025
2.7800
2.8800
2.7200
2.8300
2.7776
376,500
Dec 15, 2025
3.0200
3.2000
2.8100
2.8800
2.8267
1,432,200
Dec 12, 2025
3.0200
4.7000
2.5600
2.7800
2.7285
51,163,100
Dec 11, 2025
2.6600
2.6900
2.3450
2.4300
2.3850
58,200
Dec 10, 2025
2.5200
2.6720
2.5100
2.5800
2.5322
35,700
Dec 9, 2025
2.6100
2.6500
2.5000
2.5000
2.4537
17,400
Dec 8, 2025
2.5200
2.6900
2.5100
2.6200
2.5715
109,900
Dec 5, 2025
2.3500
2.5500
2.3000
2.5000
2.4537
37,700
Dec 4, 2025
2.3500
2.3900
2.3000
2.3500
2.3065
55,100
Dec 3, 2025
2.2500
2.3500
2.2500
2.3500
2.3065
20,100
Dec 2, 2025
2.3300
2.4450
2.2250
2.2700
2.2280
27,100
Dec 1, 2025
2.3100
2.4700
2.2700
2.2900
2.2476
16,300
Nov 28, 2025
2.3900
2.4400
2.3100
2.3100
2.2672
4,100
Nov 26, 2025
2.3700
2.4900
2.3200
2.3700
2.3261
97,800
Nov 25, 2025
2.4400
2.4400
2.3300
2.3600
2.3163
13,000
Nov 24, 2025
2.4300
2.7150
2.3050
2.3050
2.2623
99,900
Nov 21, 2025
2.3300
2.6500
2.3090
2.4200
2.3752
112,700
Nov 20, 2025
2.4800
2.5200
2.3500
2.3600
2.3163
59,400
Nov 19, 2025
2.5500
2.5500
2.4400
2.4400
2.3948
62,600
Nov 18, 2025
2.5200
2.6000
2.4300
2.5800
2.5322
43,600
Nov 17, 2025
2.7000
2.7000
2.4600
2.4800
2.4341
46,500
Nov 14, 2025
2.7500
2.7850
2.6310
2.7100
2.6598
99,100
Nov 13, 2025
2.8100
2.9000
2.7900
2.8500
2.7972
47,100
Nov 12, 2025
2.7400
2.9000
2.7400
2.8500
2.7972
75,300
Nov 11, 2025
2.7600
2.7850
2.6000
2.7500
2.6991
90,000
Nov 10, 2025
2.8400
2.8400
2.7450
2.8200
2.7678
11,600
Nov 7, 2025
2.6810
2.8800
2.6200
2.8100
2.7580
131,900
Nov 6, 2025
2.7500
2.8900
2.7390
2.8520
2.7992
116,800
Nov 5, 2025
2.5600
2.8000
2.5150
2.7500
2.6991
192,200
Nov 4, 2025
2.4500
2.6130
2.4500
2.5600
2.5126
86,700
Nov 3, 2025
2.4900
2.5900
2.2100
2.5100
2.4635
285,300
Oct 31, 2025
2.5100
2.5700
2.4150
2.5200
2.4734
162,100
