Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.590 -0.020 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	2.420	2.575	2.330	2.450	128,001	+0.03(+1.24%)
Apr 30, 2025	2.500	2.500	2.330	2.420	88,068	-0.11(-4.35%)
Apr 29, 2025	2.500	2.580	2.500	2.530	6,059	-0.02(-0.78%)
Apr 28, 2025	2.440	2.650	2.336	2.550	56,784	+0.03(+1.19%)
Apr 25, 2025	2.300	2.560	2.240	2.520	71,221	+0.22(+9.57%)
Apr 24, 2025	2.150	2.420	2.080	2.300	52,307	+0.15(+6.98%)
Apr 23, 2025	2.170	2.250	2.000	2.150	72,880	+0.15(+7.50%)
Apr 22, 2025	2.090	2.150	1.970	2.000	16,835	+0.00(+0.00%)
Apr 21, 2025	2.100	2.145	2.000	2.000	31,150	-0.10(-4.76%)
Apr 17, 2025	2.110	2.256	2.080	2.100	20,179	-0.01(-0.47%)
Apr 16, 2025	2.160	2.250	2.110	2.110	39,179	+0.02(+0.96%)
Apr 15, 2025	1.970	2.100	1.916	2.090	16,404	+0.15(+7.73%)
Apr 14, 2025	1.980	1.980	1.885	1.940	19,280	+0.03(+1.57%)
Apr 11, 2025	1.820	1.980	1.820	1.910	28,210	+0.07(+3.80%)
Apr 10, 2025	1.980	2.060	1.810	1.840	24,946	-0.16(-8.00%)
Apr 09, 2025	1.810	2.015	1.800	2.000	59,537	+0.15(+8.11%)
Apr 08, 2025	2.010	2.010	1.804	1.850	57,797	-0.11(-5.61%)
Apr 07, 2025	2.050	2.058	1.728	1.960	183,788	-0.22(-10.09%)
Apr 04, 2025	2.290	2.290	2.050	2.180	40,988	-0.14(-6.03%)
Apr 03, 2025	2.290	2.360	2.170	2.320	24,369	+0.03(+1.31%)
Apr 02, 2025	2.250	2.400	2.250	2.290	18,555	+0.01(+0.44%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices