Get the Stockscreener App
2.84
5.33%
-0.16
After Hours:
2.85
0.01
+0.35%
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 May 15, 2024, is $2.84.
- 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 330.11% to $2.84 now.
- The 52-week high stock price for ZDGE is $5.18, representing a 82.39% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ZDGE is $1.68, indicating a -40.85% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $3.09 | $2.79 | $0.2998 | 68,416.0 | -5.33% |
| May 14, 2024 | $3.00 | $2.92 | $0.0826 | 12,811.0 | +1.35% |
| May 13, 2024 | $2.99 | $2.80 | $0.19 | 22,215.0 | +5.71% |
| May 10, 2024 | $3.00 | $2.75 | $0.2495 | 34,859.0 | -4.76% |
| May 09, 2024 | $3.03 | $2.85 | $0.182 | 34,968.0 | -1.01% |
| May 08, 2024 | $3.05 | $2.88 | $0.17 | 28,145.0 | +2.41% |
| May 07, 2024 | $2.95 | $2.90 | $0.05 | 53,684.0 | -0.34% |
| May 06, 2024 | $2.98 | $2.73 | $0.25 | 150,385.0 | +11.07% |
| May 03, 2024 | $2.78 | $2.52 | $0.2599 | 72,436.0 | +8.49% |
| May 02, 2024 | $2.66 | $2.38 | $0.28 | 6,567.0 | +0.63% |
| May 01, 2024 | $2.47 | $2.33 | $0.14 | 12,138.0 | +0.00% |
| Apr 30, 2024 | $2.58 | $2.34 | $0.24 | 87,075.0 | -5.14% |
| Apr 29, 2024 | $2.60 | $2.32 | $0.2789 | 14,102.0 | +5.86% |
| Apr 26, 2024 | $2.65 | $2.31 | $0.3383 | 51,375.0 | -0.42% |
| Apr 25, 2024 | $2.44 | $2.34 | $0.0953 | 19,057.0 | +1.27% |
| Apr 24, 2024 | $2.49 | $2.37 | $0.12 | 6,805.0 | -2.47% |
| Apr 23, 2024 | $2.50 | $2.32 | $0.1782 | 16,915.0 | +5.19% |
| Apr 22, 2024 | $2.45 | $2.30 | $0.15 | 62,123.0 | +0.00% |
| Apr 19, 2024 | $2.51 | $2.27 | $0.24 | 48,593.0 | -4.15% |
| Apr 18, 2024 | $2.46 | $2.35 | $0.1073 | 20,041.0 | +2.55% |
| Apr 17, 2024 | $2.49 | $2.35 | $0.14 | 19,659.0 | -1.67% |
| Apr 16, 2024 | $2.47 | $2.34 | $0.13 | 43,239.0 | -2.85% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.09 | $2.33 | $0.7599 | 565,040.0 | +18.33% |
| 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% |
0.96%
Cap:
|
Volume (24h):