ZDGE
Zedge-B (ZDGE)
NYSE
$3.16-$0.12 (-3.52%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $37.2M
    Market Cap
  • 39.13%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +0.31%
    Low Price$2.64
    High Price$3.32
  • 3 Months
    +5.48%
    Low Price$2.64
    High Price$3.38
  • 1 Year
    +34.31%
    Low Price$2.27
    High Price$4.75
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
3.24
3.27
3.18
3.27
+0.93%
39,380
06/01/2026
2.97
3.24
2.92
3.24
+9.09%
126,022
05/29/2026
3.03
3.20
2.86
2.97
-1.33%
192,424
05/28/2026
2.91
3.03
2.88
3.01
+4.88%
63,659
05/27/2026
2.89
3.00
2.80
2.87
-0.69%
63,864
05/26/2026
2.93
2.96
2.88
2.89
-1.37%
51,471
05/22/2026
2.97
2.99
2.82
2.93
-2.33%
94,403
05/21/2026
2.98
3.00
2.92
3.00
-0.99%
6,694
05/20/2026
3.05
3.05
2.91
3.03
+1.00%
22,689
05/19/2026
2.98
3.10
2.95
3.00
+1.01%
67,188
05/18/2026
2.90
3.06
2.85
2.97
+4.21%
103,899
05/15/2026
2.64
2.89
2.57
2.85
+7.95%
107,874
05/14/2026
2.82
2.82
2.62
2.64
-5.71%
67,159
05/13/2026
2.94
3.00
2.80
2.80
-6.35%
55,829
05/12/2026
3.02
3.04
2.87
2.99
-2.29%
38,703
05/11/2026
3.22
3.30
2.93
3.06
-3.77%
100,419
05/08/2026
3.21
3.25
3.10
3.18
-0.93%
48,543
05/07/2026
3.27
3.50
3.14
3.21
+0.31%
40,748
05/06/2026
3.37
3.38
3.20
3.20
-3.61%
38,612
05/05/2026
3.30
3.44
3.24
3.32
+1.84%
35,385
05/04/2026
3.37
3.50
3.19
3.26
-3.55%
97,611
05/01/2026
3.34
3.46
3.29
3.38
+1.50%
91,269
04/30/2026
3.29
3.37
3.23
3.33
+1.83%
26,107
04/29/2026
3.32
3.39
3.22
3.27
-0.91%
41,512
04/28/2026
3.37
3.37
3.24
3.30
-2.08%
33,564
04/27/2026
3.15
3.40
3.13
3.37
+7.67%
146,900
04/24/2026
3.15
3.20
3.08
3.13
0.00%
42,024
04/23/2026
3.10
3.37
3.09
3.13
0.00%
90,686
04/22/2026
3.08
3.19
3.00
3.13
+0.64%
99,800
04/21/2026
3.12
3.15
3.05
3.11
-0.64%
36,163
04/20/2026
3.08
3.13
3.05
3.13
+1.95%
35,024
04/17/2026
3.10
3.20
2.99
3.07
-2.23%
99,187
04/16/2026
3.05
3.16
2.97
3.14
+4.32%
148,833
04/15/2026
2.95
3.07
2.93
3.01
+3.44%
67,847
04/14/2026
2.97
3.09
2.90
2.91
-2.35%
31,076
04/13/2026
2.94
3.06
2.86
2.98
-1.65%
69,803
04/10/2026
2.91
3.10
2.91
3.03
+4.12%
67,717
04/09/2026
2.95
2.98
2.90
2.91
-1.69%
46,152
04/08/2026
3.10
3.15
2.96
2.96
+0.68%
114,621
04/07/2026
2.96
3.03
2.93
2.94
-2.00%
66,779
04/06/2026
2.91
3.07
2.91
3.00
+4.53%
129,148
04/06/2026
$0.02 Dividend
04/02/2026
2.85
2.92
2.82
2.87
-1.37%
25,767
04/01/2026
2.94
3.04
2.89
2.91
0.00%
37,648
03/31/2026
2.79
2.94
2.75
2.91
+6.16%
24,849
03/30/2026
2.83
2.91
2.69
2.74
-2.82%
67,716
03/27/2026
2.91
2.91
2.74
2.82
-3.40%
51,888
03/26/2026
2.86
2.99
2.84
2.92
-1.67%
71,976
03/25/2026
3.08
3.21
2.92
2.97
-2.29%
76,053
03/24/2026
2.92
3.07
2.89
3.04
+3.73%
56,379
03/23/2026
2.86
2.94
2.81
2.93
-0.34%
105,343
03/20/2026
2.84
2.94
2.78
2.94
+3.50%
105,658
03/19/2026
2.79
2.88
2.78
2.84
-2.39%
29,997
03/18/2026
3.01
3.03
2.79
2.91
-3.30%
147,037
03/17/2026
2.94
3.11
2.94
3.01
+3.41%
97,205
03/16/2026
2.69
2.97
2.69
2.91
+10.15%
198,132
03/13/2026
2.93
3.03
2.54
2.64
-14.47%
249,930
03/12/2026
3.00
3.17
2.99
3.09
+0.97%
58,702
03/12/2026
$0.06 Earnings
03/11/2026
3.24
3.24
3.01
3.06
-6.10%
48,703
03/10/2026
3.20
3.38
3.18
3.26
+0.92%
52,845
03/09/2026
3.02
3.27
3.02
3.23
+4.84%
51,990
03/06/2026
3.03
3.10
2.98
3.08
0.00%
25,819
03/05/2026
3.08
3.16
3.05
3.08
0.00%
14,587
03/04/2026
3.07
3.17
3.03
3.08
+0.65%
24,698
03/03/2026
2.98
3.15
2.95
3.06
+0.33%
21,366
03/02/2026
3.12
3.19
2.94
3.05
-6.69%
130,851
02/27/2026
3.08
3.31
3.04
3.27
+3.13%
35,009
02/26/2026
3.12
3.24
3.12
3.17
+0.95%
38,674
02/25/2026
3.10
3.19
3.10
3.14
+1.61%
18,842
02/24/2026
3.05
3.19
2.99
3.09
+1.30%
82,200
02/23/2026
3.18
3.33
3.02
3.05
-5.25%
62,823
02/20/2026
3.26
3.41
3.22
3.22
-1.22%
54,756
02/19/2026
3.25
3.38
3.16
3.26
0.00%
72,877
02/18/2026
3.22
3.40
3.15
3.26
+3.47%
35,476
02/17/2026
3.05
3.22
3.04
3.15
+2.59%
30,835
02/13/2026
3.15
3.15
3.00
3.07
-3.74%
41,495
02/12/2026
3.17
3.31
3.08
3.19
+1.58%
39,444
02/11/2026
3.24
3.24
3.07
3.14
-3.07%
19,283
02/10/2026
3.41
3.64
3.19
3.24
-4.68%
111,805
02/09/2026
3.11
3.47
3.09
3.40
+10.68%
138,311
02/06/2026
2.94
3.14
2.94
3.07
+4.75%
16,400
02/05/2026
2.93
3.09
2.90
2.93
-1.01%
57,669
02/04/2026
3.08
3.24
2.85
2.96
-2.61%
71,313
02/03/2026
3.43
3.43
2.99
3.04
-11.82%
85,516
02/02/2026
3.08
3.45
3.08
3.45
+11.58%
152,714
01/30/2026
3.14
3.23
3.05
3.09
-2.02%
78,169
01/30/2026
$0.02 Dividend
01/29/2026
3.14
3.16
3.05
3.15
+0.63%
33,025
01/28/2026
3.17
3.18
3.10
3.13
-2.46%
44,973
01/27/2026
3.30
3.32
3.15
3.21
-2.99%
41,135
01/26/2026
3.39
3.46
3.28
3.31
-1.76%
69,078
01/23/2026
3.42
3.47
3.35
3.37
-2.85%
38,256
01/22/2026
3.38
3.48
3.36
3.47
+3.24%
40,594
01/21/2026
3.21
3.45
3.21
3.36
+5.26%
89,622
01/20/2026
3.48
3.51
3.18
3.19
-11.02%
167,686
01/16/2026
3.75
3.75
3.53
3.59
-4.97%
74,410
01/15/2026
3.80
3.86
3.74
3.77
-0.78%
98,810
01/14/2026
3.65
3.86
3.64
3.80
+3.77%
127,961
01/13/2026
3.79
3.79
3.59
3.67
-3.39%
64,979