Get the Stockscreener App
2.71
2.26%
0.06
Zedge Inc Stock (ZDGE) Price History
The historical daily chart and data for Zedge Inc stock (ZDGE), show that the latest closing stock price as of November 27, 2024, is $2.71.
- Zedge Inc all-time high stock price is $19.90, occurred on July 13, 2021.
- The lowest Zedge Inc stock price recorded was $0.6603 on March 12, 2020. Since then, Zedge Inc's stock price has risen over 310.42% to $2.71 now.
- The 52-week high stock price for ZDGE is $5.18, representing a 91.14% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ZDGE is $1.7501, indicating a -35.42% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Zedge Inc (ZDGE) stock in the beginning of 2023 was $9.32. The stock closed the year at $1.76, a loss of over -81.12% for the year.
The table below shows more information about ZDGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $2.73 | $2.64 | $0.09 | 12,841.0 | +2.26% |
| Nov 26, 2024 | $2.70 | $2.60 | $0.10 | 23,617.0 | +0.38% |
| Nov 25, 2024 | $2.73 | $2.55 | $0.185 | 54,048.0 | +2.33% |
| Nov 22, 2024 | $2.70 | $2.56 | $0.14 | 51,960.0 | +1.18% |
| Nov 21, 2024 | $2.81 | $2.55 | $0.256 | 88,799.0 | -5.80% |
| Nov 20, 2024 | $2.86 | $2.62 | $0.235 | 14,917.0 | +2.15% |
| Nov 19, 2024 | $2.82 | $2.60 | $0.22 | 84,695.0 | +1.53% |
| Nov 18, 2024 | $2.71 | $2.55 | $0.16 | 54,842.0 | -5.09% |
| Nov 15, 2024 | $2.81 | $2.65 | $0.16 | 15,886.0 | -1.08% |
| Nov 14, 2024 | $2.86 | $2.66 | $0.20 | 37,426.0 | -0.71% |
| Nov 13, 2024 | $2.89 | $2.77 | $0.12 | 11,507.0 | -1.41% |
| Nov 12, 2024 | $2.93 | $2.80 | $0.13 | 20,977.0 | +1.07% |
| Nov 11, 2024 | $2.93 | $2.69 | $0.24 | 107,382.0 | +1.44% |
| Nov 08, 2024 | $2.84 | $2.65 | $0.19 | 60,057.0 | +4.53% |
| Nov 07, 2024 | $2.78 | $2.65 | $0.1332 | 61,613.0 | -5.02% |
| Nov 06, 2024 | $2.99 | $2.67 | $0.32 | 61,768.0 | -0.71% |
| Nov 05, 2024 | $2.85 | $2.64 | $0.21 | 52,728.0 | +2.93% |
| Nov 04, 2024 | $2.94 | $2.62 | $0.3192 | 215,178.0 | -5.54% |
| Nov 01, 2024 | $3.10 | $2.87 | $0.2299 | 66,236.0 | -6.17% |
| Oct 31, 2024 | $3.11 | $2.82 | $0.29 | 69,462.0 | +3.01% |
| Oct 30, 2024 | $3.15 | $2.71 | $0.44 | 143,024.0 | +2.75% |
| Oct 29, 2024 | $3.13 | $2.79 | $0.34 | 74,558.0 | -4.90% |
Zedge Inc Stock (ZDGE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zedge Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZDGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zedge Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zedge Inc Stock (ZDGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.10 | $2.55 | $0.55 | 1,109,318.0 | -12.01% |
| Oct, 2024 | $3.75 | $2.69 | $1.06 | 932,299.0 | -16.76% |
| Sep, 2024 | $3.71 | $2.93 | $0.78 | 992,966.0 | +3.35% |
| Aug, 2024 | $4.04 | $2.86 | $1.18 | 2,130,663.0 | -1.10% |
| Jul, 2024 | $4.37 | $2.85 | $1.52 | 1,702,546.0 | +18.69% |
| Jun, 2024 | $3.80 | $2.56 | $1.24 | 1,562,870.0 | +11.31% |
| May, 2024 | $3.09 | $2.33 | $0.7599 | 829,179.0 | +14.17% |
| Apr, 2024 | $2.85 | $2.27 | $0.58 | 972,681.0 | -13.36% |
| Mar, 2024 | $4.69 | $2.54 | $2.15 | 1,639,079.0 | -30.40% |
| Feb, 2024 | $5.18 | $2.95 | $2.23 | 2,345,702.0 | +22.09% |
| Jan, 2024 | $3.54 | $2.20 | $1.34 | 877,289.0 | +38.72% |
Zedge Inc Stock (ZDGE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.50 | $1.76 | $0.739 | 974,845.0 | +33.52% |
| Nov, 2023 | $2.04 | $1.70 | $0.34 | 531,923.0 | -8.33% |
| Oct, 2023 | $2.20 | $1.74 | $0.46 | 415,595.0 | -12.33% |
| Sep, 2023 | $2.30 | $1.91 | $0.39 | 526,529.0 | -0.45% |
| Aug, 2023 | $2.24 | $1.68 | $0.56 | 685,688.0 | +4.76% |
| Jul, 2023 | $2.40 | $2.10 | $0.30 | 393,234.0 | -6.25% |
| Jun, 2023 | $2.39 | $1.92 | $0.47 | 894,798.0 | -2.61% |
| May, 2023 | $2.50 | $1.89 | $0.6099 | 641,722.0 | +16.16% |
| Apr, 2023 | $2.17 | $1.84 | $0.3311 | 764,406.0 | +1.54% |
| Mar, 2023 | $2.93 | $1.74 | $1.19 | 1,875,119.0 | -29.09% |
| Feb, 2023 | $3.74 | $2.20 | $1.54 | 1,861,594.0 | +25.00% |
| Jan, 2023 | $2.48 | $1.75 | $0.73 | 746,956.0 | +25.00% |
Zedge Inc Stock (ZDGE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.56 | $1.62 | $0.94 | 1,192,955.0 | -26.36% |
| Nov, 2022 | $2.82 | $1.88 | $0.94 | 1,420,892.0 | +12.74% |
| Oct, 2022 | $2.68 | $1.86 | $0.82 | 1,426,074.0 | -10.17% |
| Sep, 2022 | $3.30 | $2.22 | $1.08 | 1,434,873.0 | -16.61% |
| Aug, 2022 | $3.64 | $2.75 | $0.89 | 1,326,296.0 | +2.54% |
| Jul, 2022 | $3.13 | $2.43 | $0.70 | 1,424,578.0 | -4.17% |
| Jun, 2022 | $5.65 | $2.77 | $2.88 | 2,230,294.0 | -45.86% |
| May, 2022 | $5.57 | $4.05 | $1.52 | 1,318,658.0 | +3.50% |
| Apr, 2022 | $6.41 | $5.14 | $1.27 | 1,984,702.0 | -15.60% |
| Mar, 2022 | $7.08 | $4.99 | $2.09 | 3,671,157.0 | -12.75% |
| Feb, 2022 | $8.15 | $6.50 | $1.65 | 1,081,965.0 | -7.67% |
| Jan, 2022 | $9.39 | $6.14 | $3.25 | 2,339,279.0 | -11.06% |
3.97%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):