NYSE:ZDGE | Historical Stock Price | Zedge, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.45$2.77$5.29$10.11$19.302016-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.35$2.3554,300——
2023-12-28$2.42$2.4259,800——
2023-12-27$2.37$2.3759,600——
2023-12-26$2.21$2.2161,300——
2023-12-22$2.10$2.1066,600——
2023-12-21$2.15$2.1556,900——
2023-12-20$2.22$2.2239,200——
2023-12-19$2.28$2.2720,400——
2023-12-18$2.21$2.2128,800——
2023-12-15$2.23$2.2376,800——
2023-12-14$2.26$2.2686,200——
2023-12-13$2.19$2.1987,800——
2023-12-12$2.00$2.0015,000——
2023-12-11$2.02$2.0235,000——
2023-12-08$1.92$1.9241,600——
2023-12-07$2.00$2.0023,700——
2023-12-06$2.00$2.0022,300——
2023-12-05$2.02$2.0242,900——
2023-12-04$2.00$2.0089,000——
2023-12-01$1.80$1.8010,800——
2023-11-30$1.76$1.767,800——
2023-11-29$1.80$1.8034,000——
2023-11-28$1.84$1.8420,000——
2023-11-27$1.83$1.8358,000——
2023-11-24$1.95$1.9510,400——
2023-11-22$1.80$1.8031,500——
2023-11-21$1.72$1.7285,700——
2023-11-20$1.89$1.8927,300——
2023-11-17$1.88$1.8817,800——
2023-11-16$1.91$1.9120,800——
2023-11-15$1.90$1.9030,000——
2023-11-14$1.91$1.9136,900——
2023-11-13$1.77$1.7712,700——
2023-11-10$1.84$1.8419,500——
2023-11-09$1.81$1.8114,100——
2023-11-08$1.84$1.8412,500——
2023-11-07$1.84$1.8420,100——
2023-11-06$1.85$1.8515,500——
2023-11-03$1.94$1.945,300——
2023-11-02$1.92$1.9242,100——
2023-11-01$1.87$1.8716,600——
2023-10-31$1.92$1.924,000——
2023-10-30$1.85$1.8541,100——
2023-10-27$1.80$1.8045,700——
2023-10-26$1.95$1.9528,800——
2023-10-25$2.03$2.0319,200——
2023-10-24$2.03$2.038,100——
2023-10-23$2.03$2.0327,100——
2023-10-20$2.07$2.0735,200——
2023-10-19$2.06$2.0622,900——
2023-10-18$2.12$2.1213,900——
2023-10-17$2.10$2.1018,900——
2023-10-16$2.10$2.1023,400——
2023-10-13$2.01$2.018,100——
2023-10-12$2.01$2.0119,900——
2023-10-11$2.06$2.063,500——
2023-10-10$2.08$2.0816,600——
2023-10-09$2.12$2.1221,900——
2023-10-06$2.07$2.079,700——
2023-10-05$1.97$1.9717,800——
2023-10-04$2.09$2.099,400——
2023-10-03$2.08$2.088,900——
2023-10-02$2.15$2.1512,000——
2023-09-29$2.19$2.1935,900——
2023-09-28$2.09$2.096,100——
2023-09-27$2.14$2.1453,100——
2023-09-26$2.03$2.0337,200——
2023-09-25$1.92$1.924,100——
2023-09-22$1.91$1.9127,600——
2023-09-21$1.98$1.9813,600——
2023-09-20$2.01$2.0130,900——
2023-09-19$2.06$2.0620,700——
2023-09-18$2.08$2.0832,300——
2023-09-15$2.16$2.1623,200——
2023-09-14$2.30$2.3015,300——
2023-09-13$2.21$2.2172,700——
2023-09-12$2.16$2.1665,300——
2023-09-11$1.98$1.9817,500——
2023-09-08$2.03$2.0311,800——
2023-09-07$2.01$2.017,900——
2023-09-06$2.07$2.0711,600——
2023-09-05$2.16$2.1616,900——
2023-09-01$2.17$2.1723,100——
2023-08-31$2.20$2.2042,800——
2023-08-30$2.09$2.0932,000——
2023-08-29$2.08$2.0840,400——
2023-08-28$1.95$1.9524,800——
2023-08-25$1.88$1.8835,900——
2023-08-24$2.03$2.0357,500——
2023-08-23$1.96$1.9620,900——
2023-08-22$1.86$1.8625,900——
2023-08-21$1.87$1.8795,800——
2023-08-18$1.88$1.8817,100——
2023-08-17$1.91$1.9114,200——
2023-08-16$1.90$1.904,600——
2023-08-15$1.95$1.9514,600——
2023-08-14$1.93$1.9313,200——
2023-08-11$1.95$1.959,200——
2023-08-10$1.95$1.9511,200——
2023-08-09$1.92$1.9221,900——
2023-08-08$1.94$1.9415,800——
2023-08-07$1.97$1.9725,900——
2023-08-04$1.95$1.9536,800——
2023-08-03$1.96$1.9618,700——
2023-08-02$2.03$2.0321,300——
2023-08-01$2.05$2.0587,100——
2023-07-31$2.10$2.1015,300——
2023-07-28$2.12$2.1242,100——
2023-07-27$2.19$2.1913,200——
2023-07-26$2.22$2.2234,100——
2023-07-25$2.25$2.258,600——
2023-07-24$2.25$2.2529,300——
2023-07-21$2.29$2.2919,700——
2023-07-20$2.30$2.3019,200——
2023-07-19$2.38$2.3821,600——
2023-07-18$2.38$2.3843,300——
2023-07-17$2.32$2.3221,500——
2023-07-14$2.24$2.249,700——
2023-07-13$2.28$2.2821,200——
2023-07-12$2.27$2.2711,500——
2023-07-11$2.30$2.3025,100——
2023-07-10$2.26$2.267,300——
2023-07-07$2.30$2.3012,900——
2023-07-06$2.25$2.259,100——
2023-07-05$2.28$2.2816,500——
2023-07-03$2.26$2.2611,800——
2023-06-30$2.24$2.2412,400——
2023-06-29$2.25$2.2533,900——
2023-06-28$2.09$2.0922,800——
2023-06-27$2.05$2.0521,000——
2023-06-26$2.06$2.0627,500——
2023-06-23$2.08$2.08146,100——
2023-06-22$2.29$2.2935,000——
2023-06-21$2.30$2.3033,800——
2023-06-20$2.12$2.1268,100——
2023-06-16$2.03$2.0347,100——
2023-06-15$2.05$2.0545,400——
2023-06-14$2.02$2.0243,700——
2023-06-13$2.12$2.12103,000——
2023-06-12$2.23$2.2372,700——
2023-06-09$2.06$2.0613,600——
2023-06-08$2.10$2.1018,800——
2023-06-07$2.23$2.2321,100——
2023-06-06$2.21$2.2136,900——
2023-06-05$2.11$2.1127,700——
2023-06-02$2.21$2.2142,900——
2023-06-01$2.25$2.2521,000——
2023-05-31$2.30$2.3016,500——
2023-05-30$2.37$2.3724,200——
2023-05-26$2.29$2.298,700——
2023-05-25$2.27$2.2711,900——
2023-05-24$2.35$2.3510,200——
2023-05-23$2.31$2.3114,300——
2023-05-22$2.27$2.2720,500——
2023-05-19$2.32$2.3236,000——
2023-05-18$2.41$2.4130,900——
2023-05-17$2.31$2.3134,100——
2023-05-16$2.24$2.2465,500——
2023-05-15$2.12$2.1255,800——
2023-05-12$2.03$2.037,500——
2023-05-11$2.00$2.0023,700——
2023-05-10$2.00$2.0022,900——
2023-05-09$1.95$1.9526,500——
2023-05-08$1.91$1.9145,200——
2023-05-05$1.96$1.9626,600——
2023-05-04$1.90$1.9028,700——
2023-05-03$1.95$1.9546,900——
2023-05-02$1.99$1.9959,200——
2023-05-01$2.01$2.0134,200——
2023-04-28$1.98$1.9841,700——
2023-04-27$1.91$1.9125,700——
2023-04-26$1.93$1.9326,400——
2023-04-25$1.90$1.9028,800——
2023-04-24$1.98$1.9837,500——
2023-04-21$2.00$2.0070,500——
2023-04-20$2.04$2.0432,200——
2023-04-19$2.05$2.0527,700——
2023-04-18$1.99$1.9939,900——
2023-04-17$1.96$1.9638,800——
2023-04-14$2.05$2.0539,400——
2023-04-13$2.05$2.0542,700——
2023-04-12$1.98$1.9878,600——
2023-04-11$1.98$1.9871,000——
2023-04-10$1.98$1.9845,800——
2023-04-06$1.91$1.9115,700——
2023-04-05$1.87$1.877,200——
2023-04-04$1.87$1.8727,800——
2023-04-03$1.91$1.9167,300——
2023-03-31$1.95$1.9519,700——
2023-03-30$1.87$1.8776,000——
2023-03-29$1.80$1.8051,900——
2023-03-28$1.74$1.74102,000——
2023-03-27$1.84$1.8484,500——
2023-03-24$1.90$1.9072,200——
2023-03-23$1.92$1.9246,800——
2023-03-22$1.85$1.85115,800——
2023-03-21$1.92$1.92251,100——
2023-03-20$2.20$2.20129,600——
2023-03-17$2.21$2.21291,300——
2023-03-16$2.23$2.23182,700——
2023-03-15$2.60$2.6060,100——
2023-03-14$2.73$2.7380,100——
2023-03-13$2.78$2.7879,300——
2023-03-10$2.86$2.8634,500——
2023-03-09$2.79$2.7934,600——
2023-03-08$2.80$2.8012,500——
2023-03-07$2.78$2.7860,700——
2023-03-06$2.83$2.8322,000——
2023-03-03$2.76$2.7620,100——
2023-03-02$2.78$2.7813,900——
2023-03-01$2.81$2.8133,400——
2023-02-28$2.75$2.7533,700——
2023-02-27$2.76$2.7655,900——
2023-02-24$2.82$2.8250,700——
2023-02-23$2.90$2.9078,200——
2023-02-22$2.99$2.99106,700——
2023-02-21$3.38$3.38722,600——
2023-02-17$2.70$2.7089,500——
2023-02-16$2.84$2.8487,900——
2023-02-15$3.07$3.07102,400——
2023-02-14$2.80$2.80137,100——
2023-02-13$2.64$2.6496,400——
2023-02-10$2.57$2.5734,400——
2023-02-09$2.66$2.6618,700——
2023-02-08$2.62$2.6235,700——
2023-02-07$2.70$2.7038,000——
2023-02-06$2.65$2.6536,900——
2023-02-03$2.62$2.6265,100——
2023-02-02$2.49$2.4948,800——
2023-02-01$2.25$2.2522,900——
2023-01-31$2.20$2.2027,200——
2023-01-30$2.25$2.2540,700——
2023-01-27$2.22$2.2218,200——
2023-01-26$2.22$2.2232,600——
2023-01-25$2.27$2.2719,600——
2023-01-24$2.23$2.2320,500——
2023-01-23$2.30$2.3040,000——
2023-01-20$2.30$2.3012,600——
2023-01-19$2.29$2.2940,000——
2023-01-18$2.29$2.2957,600——
2023-01-17$2.46$2.4656,600——
2023-01-13$2.37$2.3732,000——
2023-01-12$2.37$2.3750,800——
2023-01-11$2.34$2.3426,900——
2023-01-10$2.30$2.3051,400——
2023-01-09$2.15$2.1535,300——
2023-01-06$2.03$2.0323,500——
2023-01-05$2.01$2.0141,500——
2023-01-04$1.97$1.9777,900——
2023-01-03$1.90$1.9041,700——