Skip to main content

Zedge, Inc. Class B Common Stock (NY:ZDGE)

3.930 -0.090 (-2.24%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 3.970 4.000 3.930 3.930 32,495 -0.09(-2.24%)
Jul 02, 2025 3.920 4.105 3.880 4.020 106,754 +0.10(+2.55%)
Jul 01, 2025 3.950 4.080 3.895 3.920 37,067 -0.09(-2.24%)
Jun 30, 2025 3.950 4.220 3.880 4.010 91,354 +0.00(+0.00%)
Jun 27, 2025 3.870 4.070 3.760 4.010 108,032 +0.02(+0.50%)
Jun 26, 2025 3.990 4.310 3.830 3.990 191,405 -0.07(-1.72%)
Jun 25, 2025 4.020 4.060 3.880 4.060 71,529 +0.02(+0.50%)
Jun 24, 2025 4.070 4.200 3.990 4.040 123,240 +0.05(+1.25%)
Jun 23, 2025 3.990 4.240 3.965 3.990 306,220 +0.00(+0.00%)
Jun 20, 2025 3.980 4.370 3.865 3.990 521,719 +0.08(+2.05%)
Jun 18, 2025 3.780 4.100 3.690 3.910 477,285 +0.03(+0.77%)
Jun 17, 2025 3.610 3.940 3.580 3.880 209,572 +0.18(+4.86%)
Jun 16, 2025 2.850 3.750 2.850 3.700 1,280,197 +0.92(+33.09%)
Jun 13, 2025 3.000 3.220 2.670 2.780 919,054 -0.02(-0.71%)
Jun 12, 2025 2.690 2.859 2.650 2.800 3,461,168 +0.11(+4.09%)
Jun 11, 2025 2.650 2.800 2.550 2.690 174,061 +0.06(+2.28%)
Jun 10, 2025 2.620 2.740 2.550 2.630 89,347 +0.03(+1.15%)
Jun 09, 2025 2.590 2.780 2.550 2.600 123,913 +0.01(+0.39%)
Jun 06, 2025 2.640 2.785 2.535 2.590 86,373 -0.02(-0.77%)
Jun 05, 2025 2.500 2.770 2.460 2.610 194,704 +0.18(+7.20%)
Jun 04, 2025 2.390 2.460 2.370 2.435 30,384 +0.04(+1.87%)
Jun 03, 2025 2.410 2.470 2.290 2.390 28,950 -0.04(-1.65%)
Jun 02, 2025 2.350 2.450 2.350 2.430 23,742 +0.07(+2.97%)
May 30, 2025 2.420 2.420 2.360 2.360 13,225 -0.09(-3.67%)
May 29, 2025 2.450 2.460 2.420 2.450 16,037 +0.03(+1.24%)
May 28, 2025 2.460 2.487 2.420 2.420 4,599 -0.03(-1.22%)
May 27, 2025 2.420 2.500 2.400 2.450 46,641 +0.01(+0.41%)
May 23, 2025 2.330 2.450 2.265 2.440 38,764 +0.05(+2.09%)
May 22, 2025 2.170 2.450 2.120 2.390 86,439 +0.22(+10.14%)
May 21, 2025 2.240 2.350 2.160 2.170 38,451 -0.12(-5.24%)
May 20, 2025 2.310 2.350 2.275 2.290 6,291 -0.01(-0.43%)
May 19, 2025 2.300 2.350 2.220 2.300 20,886 -0.03(-1.29%)
May 16, 2025 2.320 2.360 2.310 2.330 13,906 -0.01(-0.43%)
May 15, 2025 2.300 2.450 2.300 2.340 59,146 +0.02(+0.86%)
May 14, 2025 2.330 2.413 2.320 2.320 50,173 -0.05(-2.11%)
May 13, 2025 2.370 2.530 2.310 2.370 34,785 -0.00(-0.09%)
May 12, 2025 2.350 2.440 2.320 2.372 29,474 +0.06(+2.69%)
May 09, 2025 2.330 2.400 2.300 2.310 7,584 -0.06(-2.53%)
May 08, 2025 2.350 2.425 2.300 2.370 7,126 +0.07(+3.04%)
May 07, 2025 2.380 2.450 2.300 2.300 10,894 +0.00(+0.00%)
May 06, 2025 2.350 2.647 2.300 2.300 9,409 -0.07(-2.95%)
May 05, 2025 2.360 2.430 2.350 2.370 7,709 -0.06(-2.47%)
May 02, 2025 2.480 2.480 2.430 2.430 7,475 -0.02(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.