ZDGE
Zedge-B (ZDGE)
NYSE
$3.01+$0.010 (+0.33%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $45.5M
    Market Cap
  • 1.69%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +0.67%
    Low Price$2.88
    High Price$3.10
  • 3 Months
    -5.06%
    Low Price$2.86
    High Price$3.14
  • 1 Year
    +1.69%
    Low Price$2.23
    High Price$4.13
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
3.00
3.06
2.98
3.00
+0.33%
52,724
10/01/2026
2.91
3.03
2.90
2.99
+3.82%
70,390
09/30/2026
2.95
2.97
2.87
2.88
-2.37%
109,589
09/29/2026
3.12
3.12
2.91
2.95
-4.53%
83,850
09/28/2026
3.04
3.12
3.00
3.09
+3.00%
80,596
09/25/2026
3.03
3.09
2.97
3.00
-0.66%
35,840
09/24/2026
3.06
3.07
2.97
3.02
-0.33%
53,282
09/23/2026
3.06
3.06
3.03
3.03
-1.30%
12,204
09/22/2026
3.07
3.08
3.00
3.07
-0.32%
15,434
09/21/2026
3.13
3.13
3.01
3.08
+0.33%
70,282
09/18/2026
3.07
3.08
2.98
3.07
+0.33%
70,748
09/17/2026
3.03
3.12
3.02
3.06
+2.00%
91,202
09/16/2026
3.00
3.05
2.97
3.00
0.00%
26,357
09/15/2026
2.99
3.03
2.96
3.00
+1.01%
17,461
09/14/2026
3.09
3.12
2.94
2.97
-4.19%
106,312
09/11/2026
3.05
3.15
3.00
3.10
+0.98%
31,361
09/10/2026
2.92
3.10
2.86
3.07
+4.78%
96,128
09/09/2026
3.08
3.08
2.90
2.93
-5.48%
149,055
09/08/2026
2.98
3.12
2.94
3.10
+4.03%
84,626
09/04/2026
2.98
2.99
2.95
2.98
-0.67%
20,494
09/03/2026
3.00
3.00
2.90
3.00
+0.67%
69,567
09/02/2026
3.02
3.05
2.90
2.98
-0.67%
135,658
09/01/2026
3.05
3.05
2.90
3.00
-1.32%
97,840
08/31/2026
2.89
3.05
2.87
3.04
+5.92%
951,268
08/28/2026
2.90
2.90
2.86
2.87
-1.03%
28,341
08/27/2026
2.95
2.95
2.87
2.90
-1.36%
45,616
08/26/2026
2.95
2.95
2.91
2.94
0.00%
8,221
08/25/2026
2.93
2.94
2.89
2.94
+1.73%
23,702
08/24/2026
2.92
2.95
2.85
2.89
-0.69%
47,210
08/21/2026
2.94
2.94
2.88
2.91
+1.04%
37,809
08/20/2026
2.86
2.94
2.84
2.88
+0.70%
15,094
08/19/2026
2.96
2.98
2.84
2.86
-3.05%
93,118
08/18/2026
2.90
2.97
2.90
2.95
+0.68%
34,320
08/17/2026
2.94
2.97
2.91
2.93
-0.34%
95,649
08/14/2026
3.00
3.00
2.91
2.94
-1.34%
30,624
08/13/2026
2.97
2.99
2.93
2.98
+1.02%
29,591
08/12/2026
2.97
2.97
2.91
2.95
-0.67%
52,077
08/11/2026
2.99
2.99
2.94
2.97
+1.02%
24,951
08/10/2026
2.97
3.02
2.93
2.94
-1.34%
129,931
08/07/2026
3.05
3.10
2.96
2.98
-3.87%
32,360
08/06/2026
2.97
3.11
2.95
3.10
+4.38%
151,838
08/05/2026
3.01
3.06
2.95
2.97
-0.34%
210,655
08/04/2026
2.96
3.07
2.96
2.98
0.00%
84,821
08/03/2026
2.96
3.09
2.94
2.98
+1.02%
92,075
07/31/2026
3.01
3.01
2.92
2.95
-0.67%
34,427
07/30/2026
2.93
3.00
2.93
2.97
+1.37%
66,945
07/29/2026
2.99
3.06
2.93
2.93
-0.34%
31,395
07/28/2026
2.91
3.06
2.90
2.94
-0.68%
42,801
07/27/2026
2.94
3.07
2.91
2.96
-0.67%
118,914
07/24/2026
2.98
3.05
2.98
2.98
-0.33%
25,240
07/23/2026
2.98
3.06
2.98
2.99
-0.99%
28,839
07/22/2026
3.03
3.07
2.98
3.02
+0.33%
27,727
07/21/2026
3.01
3.08
3.00
3.01
-0.99%
58,379
07/20/2026
3.10
3.17
2.98
3.04
+1.67%
139,823
07/17/2026
2.96
3.07
2.96
2.99
+0.67%
35,100
07/16/2026
3.15
3.18
2.97
2.97
-4.81%
135,366
07/15/2026
3.05
3.19
3.03
3.12
+2.97%
85,092
07/14/2026
3.15
3.21
3.03
3.03
-3.50%
74,601
07/13/2026
3.15
3.30
3.10
3.14
+1.29%
122,147
07/10/2026
3.03
3.14
3.03
3.10
+3.33%
60,126
07/09/2026
3.04
3.06
2.98
3.00
0.00%
96,828
07/08/2026
3.02
3.05
3.00
3.00
-0.33%
27,008
07/07/2026
3.12
3.16
3.01
3.01
-3.22%
51,876
07/06/2026
3.17
3.25
3.10
3.11
-1.58%
72,150
07/02/2026
3.27
3.30
3.16
3.16
-3.66%
20,536
07/01/2026
3.12
3.34
3.12
3.28
+5.81%
158,454
06/30/2026
3.10
3.22
3.10
3.10
-0.64%
122,006
06/29/2026
2.98
3.15
2.96
3.12
+1.63%
74,387
06/26/2026
3.06
3.10
2.99
3.07
+1.99%
93,771
06/25/2026
3.03
3.08
2.98
3.01
-0.66%
92,376
06/24/2026
3.09
3.10
3.01
3.03
-1.94%
55,343
06/23/2026
2.98
3.17
2.98
3.09
+3.00%
114,777
06/22/2026
3.00
3.15
2.98
3.00
+1.01%
281,276
06/22/2026
$0.02 Dividend
06/18/2026
3.05
3.05
2.96
2.97
-1.32%
153,122
06/17/2026
3.02
3.09
2.93
3.01
+0.66%
118,934
06/16/2026
3.26
3.42
2.99
2.99
-7.38%
366,057
06/15/2026
4.11
4.28
3.23
3.23
-21.87%
566,575
06/12/2026
3.29
4.17
3.25
4.13
+25.68%
1,140,543
06/11/2026
3.10
3.40
3.10
3.29
+6.09%
1,914,454
06/11/2026
$0.07 Earnings
06/10/2026
3.08
3.20
3.08
3.10
-0.64%
25,413
06/09/2026
3.15
3.26
3.05
3.12
+0.32%
160,570
06/08/2026
3.12
3.21
3.09
3.11
-1.26%
39,546
06/05/2026
3.19
3.20
3.09
3.15
-1.86%
22,036
06/04/2026
3.17
3.26
3.14
3.21
+2.87%
23,315
06/03/2026
3.24
3.24
3.09
3.12
-3.98%
29,346
06/02/2026
3.22
3.25
3.16
3.25
+0.93%
39,380
06/01/2026
2.95
3.22
2.90
3.22
+9.09%
126,022
05/29/2026
3.01
3.18
2.84
2.95
-1.33%
192,424
05/28/2026
2.89
3.01
2.86
2.99
+4.88%
63,659
05/27/2026
2.87
2.97
2.78
2.85
-0.69%
63,864
05/26/2026
2.91
2.94
2.86
2.87
-1.37%
51,471
05/22/2026
2.95
2.97
2.80
2.91
-2.33%
94,403
05/21/2026
2.96
2.98
2.90
2.98
-0.99%
6,694
05/20/2026
3.03
3.03
2.89
3.01
+1.00%
22,689
05/19/2026
2.96
3.08
2.93
2.98
+1.01%
67,188
05/18/2026
2.88
3.04
2.83
2.95
+4.21%
103,899
05/15/2026
2.62
2.87
2.55
2.83
+7.95%
107,874
05/14/2026
2.80
2.80
2.60
2.62
-5.71%
67,159