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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.120 +0.150 (+5.05%)

Streaming Delayed Price Updated: 11:09 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	2.780	3.108	2.780	2.970	397,452	+0.14(+4.95%)
Dec 16, 2025	2.780	2.880	2.720	2.830	372,035	-0.05(-1.74%)
Dec 15, 2025	3.020	3.200	2.810	2.880	1,423,639	+0.10(+3.60%)
Dec 12, 2025	3.020	4.700	2.560	2.780	51,163,072	+0.35(+14.40%)
Dec 11, 2025	2.660	2.690	2.345	2.430	58,210	-0.15(-5.81%)
Dec 10, 2025	2.520	2.672	2.510	2.580	35,674	+0.08(+3.20%)
Dec 09, 2025	2.610	2.650	2.500	2.500	17,444	-0.12(-4.58%)
Dec 08, 2025	2.520	2.690	2.510	2.620	109,853	+0.12(+4.80%)
Dec 05, 2025	2.350	2.550	2.300	2.500	37,690	+0.15(+6.38%)
Dec 04, 2025	2.350	2.390	2.300	2.350	55,139	+0.00(+0.00%)
Dec 03, 2025	2.250	2.350	2.250	2.350	20,077	+0.08(+3.52%)
Dec 02, 2025	2.330	2.445	2.225	2.270	27,084	-0.02(-0.87%)
Dec 01, 2025	2.310	2.470	2.270	2.290	16,262	-0.02(-0.87%)
Nov 28, 2025	2.390	2.440	2.310	2.310	4,063	-0.06(-2.53%)
Nov 26, 2025	2.370	2.490	2.320	2.370	97,776	+0.01(+0.42%)
Nov 25, 2025	2.440	2.440	2.330	2.360	13,049	+0.05(+2.39%)
Nov 24, 2025	2.430	2.715	2.305	2.305	99,865	-0.11(-4.75%)
Nov 21, 2025	2.330	2.650	2.309	2.420	112,728	+0.06(+2.54%)
Nov 20, 2025	2.480	2.520	2.350	2.360	59,449	-0.08(-3.28%)
Nov 19, 2025	2.550	2.550	2.440	2.440	62,586	-0.14(-5.43%)
Nov 18, 2025	2.520	2.600	2.430	2.580	43,596	+0.10(+4.03%)
Nov 17, 2025	2.700	2.700	2.460	2.480	46,467	-0.23(-8.49%)
Nov 14, 2025	2.750	2.785	2.631	2.710	99,060	-0.14(-4.91%)
Nov 13, 2025	2.810	2.900	2.790	2.850	47,102	+0.00(+0.00%)
Nov 12, 2025	2.740	2.900	2.740	2.850	75,363	+0.10(+3.64%)
Nov 11, 2025	2.760	2.785	2.600	2.750	90,043	-0.07(-2.48%)
Nov 10, 2025	2.840	2.840	2.745	2.820	11,577	+0.01(+0.36%)
Nov 07, 2025	2.681	2.880	2.620	2.810	131,928	-0.04(-1.47%)
Nov 06, 2025	2.750	2.890	2.739	2.852	116,802	+0.10(+3.71%)
Nov 05, 2025	2.560	2.800	2.515	2.750	192,223	+0.19(+7.42%)
Nov 04, 2025	2.450	2.613	2.450	2.560	86,742	+0.05(+1.99%)
Nov 03, 2025	2.490	2.590	2.210	2.510	285,317	-0.01(-0.40%)
Oct 31, 2025	2.510	2.570	2.415	2.520	162,100	+0.02(+0.80%)
Oct 30, 2025	2.640	2.700	2.380	2.500	154,749	-0.14(-5.30%)
Oct 29, 2025	2.950	3.100	2.510	2.640	248,314	-0.23(-8.01%)
Oct 28, 2025	3.340	3.522	2.870	2.870	303,465	-0.92(-24.27%)
Oct 27, 2025	3.590	3.850	3.590	3.790	96,990	+0.20(+5.57%)
Oct 24, 2025	3.450	3.724	3.433	3.590	89,094	+0.24(+7.04%)
Oct 23, 2025	3.284	3.434	3.284	3.354	36,146	+0.11(+3.53%)
Oct 22, 2025	3.334	3.454	3.155	3.240	47,399	-0.11(-3.41%)
Oct 21, 2025	3.264	3.414	3.264	3.354	14,444	+0.12(+3.69%)
Oct 20, 2025	3.085	3.314	3.085	3.235	74,377	+0.15(+4.84%)
Oct 17, 2025	3.145	3.195	3.085	3.085	15,847	-0.07(-2.21%)
Oct 16, 2025	3.284	3.284	3.155	3.155	13,549	-0.12(-3.65%)
Oct 15, 2025	3.245	3.334	3.225	3.274	41,922	+0.03(+0.92%)
Oct 14, 2025	3.175	3.324	3.175	3.245	24,659	-0.01(-0.31%)
Oct 13, 2025	3.195	3.334	3.165	3.254	47,505	+0.13(+4.14%)
Oct 10, 2025	3.274	3.334	3.095	3.125	30,632	-0.12(-3.68%)
Oct 09, 2025	3.215	3.365	3.205	3.245	97,888	+0.07(+2.19%)
Oct 08, 2025	3.195	3.274	3.105	3.175	72,693	-0.02(-0.62%)
Oct 07, 2025	3.205	3.245	3.036	3.195	82,059	+0.00(+0.00%)
Oct 06, 2025	3.036	3.442	3.026	3.195	119,987	+0.19(+6.29%)
Oct 03, 2025	2.956	3.036	2.906	3.006	60,591	+0.07(+2.37%)
Oct 02, 2025	2.906	3.016	2.906	2.936	19,300	+0.02(+0.68%)

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 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