ZDGE
Zedge-B (ZDGE)
NYSE
$2.79-$0.010 (-0.36%)
Price as of Nov 13, 2026 12:24 PM EST
  • $42.0M
    Market Cap
  • 1.00%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -3.58%
    Low Price$2.20
    High Price$2.88
  • 3 Months
    -4.23%
    Low Price$2.20
    High Price$3.07
  • 1 Year
    +1.00%
    Low Price$2.20
    High Price$4.10
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.80
2.95
2.70
2.80
-2.78%
421,027
11/11/2026
2.22
3.75
2.21
2.88
+25.76%
5,819,686
11/10/2026
2.33
2.40
2.22
2.29
0.00%
46,427
11/09/2026
2.31
2.49
2.22
2.29
+3.15%
164,492
11/09/2026
$0.02 Dividend
11/06/2026
2.33
2.34
2.22
2.22
-2.61%
49,016
11/05/2026
2.36
2.43
2.15
2.28
-0.86%
170,269
11/04/2026
2.34
2.43
2.25
2.30
-1.69%
125,474
11/03/2026
2.28
2.73
2.28
2.34
+6.31%
320,974
11/02/2026
2.26
2.33
2.11
2.20
-5.13%
275,151
10/30/2026
2.56
2.56
2.31
2.32
-6.40%
77,268
10/29/2026
2.66
2.66
2.44
2.48
-4.94%
102,540
10/28/2026
2.54
2.66
2.53
2.61
+2.73%
68,620
10/27/2026
2.66
2.70
2.53
2.54
-7.25%
100,105
10/26/2026
2.71
2.79
2.69
2.74
+1.85%
111,250
10/26/2026
$0.04 Earnings
10/23/2026
2.74
2.77
2.68
2.69
-3.21%
14,801
10/22/2026
2.74
2.78
2.71
2.78
+0.72%
19,019
10/21/2026
2.78
2.84
2.69
2.76
+0.72%
42,614
10/20/2026
2.76
2.80
2.74
2.74
-1.08%
10,510
10/19/2026
2.77
2.81
2.72
2.77
+0.36%
36,001
10/16/2026
2.74
2.76
2.67
2.76
+1.46%
42,220
10/15/2026
2.76
2.76
2.69
2.72
0.00%
29,868
10/14/2026
2.80
2.82
2.72
2.72
-4.20%
42,304
10/13/2026
2.85
2.90
2.79
2.83
-2.39%
32,673
10/12/2026
2.95
2.96
2.85
2.90
0.00%
41,301
10/09/2026
2.92
2.92
2.87
2.90
0.00%
26,681
10/08/2026
2.92
2.96
2.89
2.90
-1.35%
73,237
10/07/2026
2.92
2.94
2.89
2.94
-0.34%
16,395
10/06/2026
2.92
2.98
2.90
2.95
+1.71%
33,049
10/05/2026
3.01
3.03
2.86
2.90
-2.33%
150,762
10/02/2026
2.97
3.03
2.95
2.97
+0.33%
52,724
10/01/2026
2.88
3.00
2.87
2.96
+3.82%
70,390
09/30/2026
2.92
2.94
2.84
2.85
-2.37%
109,589
09/29/2026
3.09
3.09
2.89
2.92
-4.53%
83,850
09/28/2026
3.01
3.09
2.97
3.06
+3.00%
80,596
09/25/2026
3.00
3.06
2.94
2.97
-0.66%
35,840
09/24/2026
3.03
3.04
2.94
2.99
-0.33%
53,282
09/23/2026
3.03
3.03
3.00
3.00
-1.30%
12,204
09/22/2026
3.04
3.05
2.97
3.04
-0.32%
15,434
09/21/2026
3.10
3.10
2.98
3.05
+0.33%
70,282
09/18/2026
3.04
3.05
2.95
3.04
+0.33%
70,748
09/17/2026
3.00
3.09
2.99
3.03
+2.00%
91,202
09/16/2026
2.97
3.02
2.95
2.97
0.00%
26,357
09/15/2026
2.96
3.00
2.93
2.97
+1.01%
17,461
09/14/2026
3.06
3.09
2.91
2.94
-4.19%
106,312
09/11/2026
3.02
3.12
2.98
3.07
+0.98%
31,361
09/10/2026
2.89
3.07
2.84
3.04
+4.78%
96,128
09/09/2026
3.05
3.05
2.87
2.90
-5.48%
149,055
09/08/2026
2.95
3.09
2.91
3.07
+4.03%
84,626
09/04/2026
2.95
2.96
2.92
2.95
-0.67%
20,494
09/03/2026
2.97
2.97
2.88
2.97
+0.67%
69,567
09/02/2026
2.99
3.02
2.87
2.95
-0.67%
135,658
09/01/2026
3.02
3.02
2.87
2.97
-1.32%
97,840
08/31/2026
2.86
3.02
2.84
3.01
+5.92%
951,268
08/28/2026
2.87
2.87
2.83
2.84
-1.03%
28,341
08/27/2026
2.92
2.92
2.84
2.87
-1.36%
45,616
08/26/2026
2.92
2.92
2.88
2.91
0.00%
8,221
08/25/2026
2.90
2.91
2.86
2.91
+1.73%
23,702
08/24/2026
2.89
2.92
2.83
2.86
-0.69%
47,210
08/21/2026
2.91
2.91
2.85
2.88
+1.04%
37,809
08/20/2026
2.83
2.91
2.82
2.85
+0.70%
15,094
08/19/2026
2.93
2.95
2.81
2.83
-3.05%
93,118
08/18/2026
2.87
2.94
2.87
2.92
+0.68%
34,320
08/17/2026
2.91
2.94
2.88
2.90
-0.34%
95,649
08/14/2026
2.97
2.97
2.88
2.91
-1.34%
30,624
08/13/2026
2.94
2.96
2.90
2.95
+1.02%
29,591
08/12/2026
2.95
2.95
2.88
2.92
-0.67%
52,077
08/11/2026
2.96
2.96
2.91
2.94
+1.02%
24,951
08/10/2026
2.94
2.99
2.90
2.91
-1.34%
129,931
08/07/2026
3.02
3.07
2.93
2.95
-3.87%
32,360
08/06/2026
2.94
3.08
2.92
3.07
+4.38%
151,838
08/05/2026
2.98
3.03
2.92
2.94
-0.34%
210,655
08/04/2026
2.93
3.04
2.93
2.95
0.00%
84,821
08/03/2026
2.93
3.06
2.91
2.95
+1.02%
92,075
07/31/2026
2.98
2.98
2.89
2.92
-0.67%
34,427
07/30/2026
2.90
2.97
2.90
2.94
+1.37%
66,945
07/29/2026
2.96
3.03
2.90
2.90
-0.34%
31,395
07/28/2026
2.88
3.03
2.87
2.91
-0.68%
42,801
07/27/2026
2.91
3.04
2.88
2.93
-0.67%
118,914
07/24/2026
2.95
3.02
2.95
2.95
-0.33%
25,240
07/23/2026
2.95
3.03
2.95
2.96
-0.99%
28,839
07/22/2026
3.00
3.04
2.95
2.99
+0.33%
27,727
07/21/2026
2.98
3.05
2.97
2.98
-0.99%
58,379
07/20/2026
3.07
3.14
2.95
3.01
+1.67%
139,823
07/17/2026
2.93
3.04
2.93
2.96
+0.67%
35,100
07/16/2026
3.12
3.15
2.94
2.94
-4.81%
135,366
07/15/2026
3.02
3.16
3.00
3.09
+2.97%
85,092
07/14/2026
3.12
3.18
3.00
3.00
-3.50%
74,601
07/13/2026
3.12
3.27
3.07
3.11
+1.29%
122,147
07/10/2026
3.00
3.11
3.00
3.07
+3.33%
60,126
07/09/2026
3.01
3.03
2.95
2.97
0.00%
96,828
07/08/2026
2.99
3.02
2.97
2.97
-0.33%
27,008
07/07/2026
3.09
3.13
2.98
2.98
-3.22%
51,876
07/06/2026
3.14
3.22
3.07
3.08
-1.58%
72,150
07/02/2026
3.24
3.27
3.13
3.13
-3.66%
20,536
07/01/2026
3.09
3.31
3.09
3.25
+5.81%
158,454
06/30/2026
3.07
3.19
3.07
3.07
-0.64%
122,006
06/29/2026
2.95
3.12
2.93
3.09
+1.63%
74,387
06/26/2026
3.03
3.07
2.96
3.04
+1.99%
93,771