NYSE American · ZDGE · stock
Zedge, Inc. (ZDGE) stock price history
Every NYSE American trading session of Zedge, Inc. from Jun 3, 2016 to Sep 28, 2026: 2,594 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZDGE adjusted close, 2016 to 2026
- $18.97
- All time high, 2021
- $4.61
- 52 week high, $2.17 low
- 2,594
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ZDGE key facts
- Zedge, Inc. (ZDGE) closed at $3.09 on Sep 28, 2026 on NYSE American.
- ZDGE's all time high close is $18.97, set on Jun 17, 2021; its all time low close is $0.7717 on Mar 12, 2020.
- ZDGE's 52 week range is $2.17 to $4.61.
- ZDGE returned +5.8% over the year to Sep 28, 2026 and -76.8% over five years.
- Over ten years ZDGE returned -18%, -2.0% a year compounded.
- ZDGE's deepest drawdown was -91.4% from Jun 17, 2021 to Dec 28, 2022.
- DataCedar holds 2,594 daily sessions of ZDGE history from Jun 3, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ZDGE price chart, 2016 to 2026
ZDGE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | +0.7% |
| 6 months | +10.3% |
| Year to date | +0.3% |
| 1 year | +5.8% |
| 3 years | +51.4% |
| 5 years | -76.8% |
| 10 years | -18.3% |
| Since Jun 3, 2016 | -26.4% |
| Compound annual growth, 10.3 years | -2.9% |
ZDGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.97 on Jun 17, 2021
- All time low close
- $0.7717 on Mar 12, 2020
- 52 week high
- $4.61 on Dec 12, 2025
- 52 week low
- $2.17 on Nov 3, 2025
- Deepest drawdown
- -91.4% from Jun 17, 2021 to Dec 28, 2022, not yet recovered
- Best single session
- +61.8% on Oct 23, 2020
- Worst single session
- -26.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 75.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +292%
- Worst calendar year
- 2022, -79%
ZDGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 3, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.14 | $4.28 | $2.53 | $3.09 | -4.0% | 17.9M | 185 |
| 2025 | $2.74 | $4.78 | $1.69 | $3.22 | +22.5% | 76.4M | 250 |
| 2024 | $2.30 | $5.06 | $1.89 | $2.63 | +14.5% | 19.7M | 252 |
| 2023 | $1.71 | $3.65 | $1.64 | $2.30 | +33.5% | 10.3M | 250 |
| 2022 | $8.11 | $9.17 | $1.58 | $1.72 | -79.3% | 20.9M | 251 |
| 2021 | $5.86 | $19.44 | $5.14 | $8.30 | +40.7% | 67.1M | 252 |
| 2020 | $1.49 | $6.43 | $0.6447 | $5.90 | +292.2% | 66.1M | 253 |
| 2019 | $2.34 | $2.73 | $1.30 | $1.50 | -37.1% | 2M | 252 |
| 2018 | $2.67 | $4.24 | $1.60 | $2.39 | -10.9% | 3.8M | 251 |
| 2017 | $3.03 | $3.54 | $1.61 | $2.69 | -12.2% | 6M | 251 |
| 2016 | $4.69 | $6.53 | $2.50 | $3.06 | n/a | 11.5M | 147 |
ZDGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.09 | +1.6% |
| August 2026 | $3.04 | +3.1% |
| July 2026 | $2.95 | -4.8% |
| June 2026 | $3.10 | +5.1% |
| May 2026 | $2.95 | -10.8% |
| April 2026 | $3.31 | +14.4% |
| March 2026 | $2.89 | -10.9% |
| February 2026 | $3.25 | +5.8% |
| January 2026 | $3.07 | -4.7% |
| December 2025 | $3.22 | +42.0% |
| November 2025 | $2.27 | -8.3% |
| October 2025 | $2.47 | -13.0% |
About the ZDGE data
Daily bars. 2,594 sessions from Jun 3, 2016 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZDGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
ZDGE share price history
