Skip to main content
PEDEVCO Corp. (PED)
NYSEAMERICAN: PED · Real-Time Price · USD
0.564
+0.017 (3.03%)
At close: Dec 5, 2025, 4:00 PM EST
0.548
-0.017 (-2.93%)
After-hours: Dec 5, 2025, 8:00 PM EST

PEDEVCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.550.570.540.560.563.03%85,869
Dec 4, 20250.530.550.510.550.553.52%140,042
Dec 3, 20250.490.550.490.530.535.00%156,057
Dec 2, 20250.500.520.480.500.501.80%89,376
Dec 1, 20250.460.510.460.490.498.75%124,201
Nov 28, 20250.500.500.430.450.45-5.23%284,040
Nov 26, 20250.490.490.470.480.482.13%65,752
Nov 25, 20250.470.490.470.470.471.21%99,432
Nov 24, 20250.520.520.450.460.46-9.68%786,611
Nov 21, 20250.520.540.510.510.510.02%50,229
Nov 20, 20250.510.530.510.510.511.34%73,423
Nov 19, 20250.550.550.500.510.51-6.06%193,879
Nov 18, 20250.580.580.540.540.54-3.57%96,502
Nov 17, 20250.570.590.540.560.56-2.46%172,195
Nov 14, 20250.580.590.570.570.57-1.14%92,121
Nov 13, 20250.600.610.580.580.58-4.40%60,850
Nov 12, 20250.600.630.590.610.611.71%193,152
Nov 11, 20250.590.610.570.600.600.79%65,055
Nov 10, 20250.580.610.570.590.592.69%109,471
Nov 7, 20250.570.580.560.580.582.00%113,291
Nov 6, 20250.590.590.570.570.57-4.78%81,510
Nov 5, 20250.600.600.570.590.592.06%51,132
Nov 4, 20250.620.650.560.580.58-6.71%586,108
Nov 3, 20250.610.630.600.620.623.52%233,439
Oct 31, 20250.600.620.590.600.602.17%50,353
Oct 30, 20250.630.630.580.590.59-7.52%104,111
Oct 29, 20250.630.670.630.640.64-1.98%311,553
Oct 28, 20250.620.670.620.650.652.18%257,230
Oct 27, 20250.620.650.580.640.642.68%211,282
Oct 24, 20250.640.650.620.620.62-0.16%306,714
Oct 23, 20250.620.650.610.620.629.67%826,801
Oct 22, 20250.590.590.560.570.57-1.85%792,669
Oct 21, 20250.560.590.560.580.580.61%60,064
Oct 20, 20250.580.580.570.570.570.51%74,078
Oct 17, 20250.570.580.560.570.571.93%41,666
Oct 16, 20250.580.590.560.560.56-3.86%75,394
Oct 15, 20250.580.590.570.580.58-1.25%68,435
Oct 14, 20250.580.590.560.590.591.95%137,541
Oct 13, 20250.590.590.560.580.582.39%260,975
Oct 10, 20250.590.590.560.570.57-4.22%207,898
Oct 9, 20250.600.600.590.590.59-0.44%105,744
Oct 8, 20250.600.600.590.590.590.59%39,744
Oct 7, 20250.580.590.580.590.592.88%216,176
Oct 6, 20250.590.590.570.570.57-0.64%206,624
Oct 3, 20250.580.600.570.580.58-1.49%159,971
Oct 2, 20250.590.590.580.590.59-0.32%34,651
Oct 1, 20250.570.590.570.590.591.52%72,578
Sep 30, 20250.580.580.570.580.580.85%112,013
Sep 29, 20250.600.600.570.570.57-4.11%56,522
Sep 26, 20250.580.600.580.600.603.03%89,167
Sep 25, 20250.590.600.570.580.58-3.12%90,421
Sep 24, 20250.580.600.580.600.605.01%45,711
Sep 23, 20250.580.600.570.570.57-0.14%91,340
Sep 22, 20250.600.600.570.570.57-1.52%199,572
Sep 19, 20250.600.610.580.580.58-5.07%104,266
Sep 18, 20250.600.620.600.610.611.65%45,912
Sep 17, 20250.600.610.590.600.601.52%238,525
Sep 16, 20250.590.600.590.590.590.36%70,550
Sep 15, 20250.590.610.590.590.59-1.06%108,252
Sep 12, 20250.600.620.590.600.60-0.27%266,064
Sep 11, 20250.600.600.590.600.60-0.12%106,389
Sep 10, 20250.590.630.590.600.60-2.87%199,526
Sep 9, 20250.600.630.600.620.623.55%170,003
Sep 8, 20250.620.620.590.600.60-3.22%102,936
Sep 5, 20250.620.620.600.620.62-0.81%34,729
Sep 4, 20250.630.630.600.620.62-0.80%15,729
Sep 3, 20250.620.630.600.630.631.49%144,074
Sep 2, 20250.610.620.600.620.621.28%65,808
Aug 29, 20250.600.660.600.610.614.83%460,494
Aug 28, 20250.580.590.580.580.58-2.04%170,937
Aug 27, 20250.610.610.590.590.59-2.13%94,912
Aug 26, 20250.590.610.590.610.614.36%178,195
Aug 25, 20250.580.600.580.580.58-0.05%90,478
Aug 22, 20250.590.590.570.580.58-1.51%186,345
Aug 21, 20250.590.590.590.590.59-0.86%38,451
Aug 20, 20250.600.600.580.590.592.40%104,838
Aug 19, 20250.590.590.580.580.58-1.26%129,176
Aug 18, 20250.590.600.560.590.59-1.95%116,723
Aug 15, 20250.630.630.590.600.60-3.35%107,720
Aug 14, 20250.620.620.620.620.620.24%96,656
Aug 13, 20250.620.620.620.620.62-0.24%54,122
Aug 12, 20250.620.620.610.620.622.06%100,396
Aug 11, 20250.630.630.610.610.61-2.00%55,689
Aug 8, 20250.630.630.610.620.621.62%51,644
Aug 7, 20250.600.620.590.610.610.73%53,519
Aug 6, 20250.620.620.600.610.61-2.32%28,353
Aug 5, 20250.610.620.590.620.621.64%79,764
Aug 4, 20250.630.670.610.610.61-2.13%81,641
Aug 1, 20250.650.650.610.620.62-4.12%233,928
Jul 31, 20250.650.680.650.650.65-2.39%57,778
Jul 30, 20250.660.680.660.670.670.89%130,213
Jul 29, 20250.660.690.640.660.66-0.51%128,971
Jul 28, 20250.650.680.630.660.665.33%432,102
Jul 25, 20250.630.640.620.630.630.86%46,399
Jul 24, 20250.640.640.620.620.62-0.87%199,788
Jul 23, 20250.640.640.620.630.630.80%38,012
Jul 22, 20250.650.650.620.630.63-2.33%254,295
Jul 21, 20250.640.640.630.640.64-0.17%89,254
Jul 18, 20250.660.660.640.640.64-2.67%72,941
Jul 17, 20250.640.660.620.660.664.79%147,337