Get the Stockscreener App
2.93
2.33%
-0.07
Zedge Inc Stock (ZDGE) Price History
The historical daily chart and data for Zedge Inc stock (ZDGE), show that the latest closing stock price as of May 22, 2026, is $2.93.
- Zedge Inc all-time high stock price is $19.90, occurred on July 13, 2021.
- The lowest Zedge Inc stock price recorded was $0.6603 on March 12, 2020. Since then, Zedge Inc's stock price has risen over 343.74% to $2.93 now.
- The 52-week high stock price for ZDGE is $4.89, representing a 66.89% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for ZDGE is $2.21, indicating a -24.57% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Zedge Inc (ZDGE) stock in the beginning of 2025 was $9.32. The stock closed the year at $1.76, a loss of over -81.12% for the year.
The table below shows more information about ZDGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $2.99 | $2.82 | $0.17 | 94,373.0 | -2.33% |
| May 21, 2026 | $3.00 | $2.92 | $0.08 | 6,694.0 | -0.99% |
| May 20, 2026 | $3.05 | $2.91 | $0.1399 | 22,689.0 | +1.00% |
| May 19, 2026 | $3.10 | $2.95 | $0.15 | 67,182.0 | +1.01% |
| May 18, 2026 | $3.06 | $2.85 | $0.2099 | 103,899.0 | +4.21% |
| May 15, 2026 | $2.89 | $2.57 | $0.32 | 107,554.0 | +7.95% |
| May 14, 2026 | $2.82 | $2.62 | $0.20 | 66,782.0 | -5.71% |
| May 13, 2026 | $3.00 | $2.80 | $0.20 | 55,775.0 | -6.35% |
| May 12, 2026 | $3.04 | $2.87 | $0.17 | 38,701.0 | -2.29% |
| May 11, 2026 | $3.30 | $2.93 | $0.3686 | 100,419.0 | -3.77% |
| May 08, 2026 | $3.25 | $3.10 | $0.1499 | 48,523.0 | -0.93% |
| May 07, 2026 | $3.50 | $3.14 | $0.36 | 40,748.0 | +0.31% |
| May 06, 2026 | $3.38 | $3.20 | $0.177 | 38,612.0 | -3.61% |
| May 05, 2026 | $3.44 | $3.24 | $0.2002 | 35,366.0 | +1.84% |
| May 04, 2026 | $3.50 | $3.19 | $0.31 | 97,611.0 | -3.55% |
| May 01, 2026 | $3.46 | $3.29 | $0.17 | 91,269.0 | +1.50% |
| Apr 30, 2026 | $3.37 | $3.23 | $0.1449 | 26,105.0 | +1.83% |
| Apr 29, 2026 | $3.39 | $3.22 | $0.1699 | 41,512.0 | -0.91% |
| Apr 28, 2026 | $3.37 | $3.24 | $0.13 | 33,564.0 | -2.08% |
Zedge Inc Stock (ZDGE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zedge Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZDGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zedge Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zedge Inc Stock (ZDGE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.50 | $2.57 | $0.93 | 1,110,570.0 | -12.01% |
| Apr, 2026 | $3.40 | $2.84 | $0.56 | 1,455,257.0 | +13.65% |
| Mar, 2026 | $3.40 | $2.56 | $0.84 | 1,711,239.0 | -10.94% |
| Feb, 2026 | $3.67 | $2.87 | $0.80 | 1,164,934.0 | +5.79% |
| Jan, 2026 | $3.91 | $3.07 | $0.84 | 1,643,636.0 | -5.18% |
Zedge Inc Stock (ZDGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.70 | $2.23 | $2.47 | 55,500,810.0 | +35.93% |
| Nov, 2025 | $2.90 | $2.21 | $0.69 | 1,675,333.0 | -8.33% |
| Oct, 2025 | $3.85 | $2.38 | $1.47 | 1,868,708.0 | -13.40% |
| Sep, 2025 | $3.44 | $2.87 | $0.565 | 784,632.0 | -4.28% |
| Aug, 2025 | $4.13 | $2.95 | $1.18 | 838,598.0 | -24.38% |
| Jul, 2025 | $4.89 | $3.70 | $1.19 | 1,964,377.0 | +0.25% |
| Jun, 2025 | $4.37 | $2.29 | $2.08 | 7,933,786.0 | +69.92% |
| May, 2025 | $2.65 | $2.12 | $0.5274 | 636,618.0 | -2.48% |
| Apr, 2025 | $2.65 | $1.73 | $0.922 | 931,808.0 | +3.86% |
| Mar, 2025 | $2.52 | $1.97 | $0.55 | 655,648.0 | -4.51% |
| Feb, 2025 | $2.99 | $2.30 | $0.69 | 1,211,930.0 | -9.96% |
| Jan, 2025 | $3.11 | $2.42 | $0.69 | 1,482,712.0 | +0.74% |
Zedge Inc Stock (ZDGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.42 | $1.93 | $1.49 | 4,287,852.0 | +4.85% |
| Nov, 2024 | $3.10 | $2.55 | $0.55 | 1,112,573.0 | -12.99% |
| Oct, 2024 | $3.75 | $2.69 | $1.06 | 932,299.0 | -16.76% |
| Sep, 2024 | $3.71 | $2.93 | $0.78 | 992,966.0 | +3.35% |
| Aug, 2024 | $4.04 | $2.86 | $1.18 | 2,130,663.0 | -1.10% |
| Jul, 2024 | $4.37 | $2.85 | $1.52 | 1,702,546.0 | +18.69% |
| Jun, 2024 | $3.80 | $2.56 | $1.24 | 1,562,870.0 | +11.31% |
| May, 2024 | $3.09 | $2.33 | $0.7599 | 829,179.0 | +14.17% |
| Apr, 2024 | $2.85 | $2.27 | $0.58 | 972,681.0 | -13.36% |
| Mar, 2024 | $4.69 | $2.54 | $2.15 | 1,639,079.0 | -30.40% |
| Feb, 2024 | $5.18 | $2.95 | $2.23 | 2,345,702.0 | +22.09% |
| Jan, 2024 | $3.54 | $2.20 | $1.34 | 877,289.0 | +38.72% |
0.53%
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):