ZDGE
Zedge-B (ZDGE)
NYSE
$2.97-$0.010 (-0.34%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $37.4M
    Market Cap
  • -16.42%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -5.70%
    Low Price$2.93
    High Price$3.14
  • 3 Months
    -11.24%
    Low Price$2.62
    High Price$4.13
  • 1 Year
    -16.42%
    Low Price$2.23
    High Price$4.13
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
2.92
2.98
2.78
2.78
-6.35%
55,829
05/12/2026
3.00
3.02
2.85
2.97
-2.29%
38,703
05/11/2026
3.20
3.28
2.91
3.04
-3.77%
100,419
05/08/2026
3.19
3.23
3.08
3.16
-0.93%
48,543
05/07/2026
3.25
3.48
3.12
3.19
+0.31%
40,748
05/06/2026
3.35
3.35
3.18
3.18
-3.61%
38,612
05/05/2026
3.28
3.42
3.22
3.30
+1.84%
35,385
05/04/2026
3.35
3.48
3.17
3.24
-3.55%
97,611
05/01/2026
3.32
3.44
3.27
3.36
+1.50%
91,269
04/30/2026
3.27
3.35
3.20
3.31
+1.83%
26,107
04/29/2026
3.30
3.37
3.20
3.25
-0.91%
41,512
04/28/2026
3.35
3.35
3.22
3.28
-2.08%
33,564
04/27/2026
3.13
3.38
3.11
3.35
+7.67%
146,900
04/24/2026
3.13
3.18
3.06
3.11
0.00%
42,024
04/23/2026
3.08
3.35
3.07
3.11
0.00%
90,686
04/22/2026
3.06
3.17
2.98
3.11
+0.64%
99,800
04/21/2026
3.10
3.13
3.03
3.09
-0.64%
36,163
04/20/2026
3.06
3.11
3.03
3.11
+1.95%
35,024
04/17/2026
3.08
3.18
2.97
3.05
-2.23%
99,187
04/16/2026
3.03
3.14
2.95
3.12
+4.32%
148,833
04/15/2026
2.93
3.05
2.91
2.99
+3.44%
67,847
04/14/2026
2.95
3.07
2.88
2.89
-2.35%
31,076
04/13/2026
2.92
3.04
2.84
2.96
-1.65%
69,803
04/10/2026
2.89
3.08
2.89
3.01
+4.12%
67,717
04/09/2026
2.93
2.96
2.88
2.89
-1.69%
46,152
04/08/2026
3.08
3.13
2.94
2.94
+0.68%
114,621
04/07/2026
2.94
3.01
2.91
2.92
-2.00%
66,779
04/06/2026
2.89
3.05
2.89
2.98
+4.53%
129,148
04/06/2026
$0.02 Dividend
04/02/2026
2.83
2.90
2.80
2.85
-1.37%
25,767
04/01/2026
2.92
3.02
2.87
2.89
0.00%
37,648
03/31/2026
2.77
2.92
2.73
2.89
+6.16%
24,849
03/30/2026
2.81
2.89
2.67
2.72
-2.82%
67,716
03/27/2026
2.89
2.89
2.72
2.80
-3.40%
51,888
03/26/2026
2.84
2.97
2.82
2.90
-1.67%
71,976
03/25/2026
3.06
3.19
2.90
2.95
-2.29%
76,053
03/24/2026
2.90
3.05
2.87
3.02
+3.73%
56,379
03/23/2026
2.84
2.92
2.79
2.91
-0.34%
105,343
03/20/2026
2.82
2.92
2.76
2.92
+3.50%
105,658
03/19/2026
2.77
2.86
2.76
2.82
-2.39%
29,997
03/18/2026
2.99
3.01
2.77
2.89
-3.30%
147,037
03/17/2026
2.92
3.09
2.92
2.99
+3.41%
97,205
03/16/2026
2.67
2.95
2.67
2.89
+10.15%
198,132