PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.68	0.77	0.68	0.76	0.76	18.48%	2,005,555
Mar 5, 2026	0.58	0.66	0.56	0.64	0.64	8.66%	1,856,987
Mar 4, 2026	0.68	0.69	0.57	0.59	0.59	-15.03%	838,792
Mar 3, 2026	0.67	0.75	0.63	0.69	0.69	-0.89%	3,003,406
Mar 2, 2026	0.70	0.71	0.66	0.70	0.70	11.94%	1,830,030
Feb 27, 2026	0.61	0.63	0.61	0.62	0.62	4.42%	617,091
Feb 26, 2026	0.59	0.61	0.58	0.60	0.60	-1.76%	417,063
Feb 25, 2026	0.61	0.63	0.61	0.61	0.61	0.31%	146,454
Feb 24, 2026	0.64	0.65	0.60	0.61	0.61	-0.64%	110,516
Feb 23, 2026	0.63	0.65	0.61	0.61	0.61	-0.85%	397,104
Feb 20, 2026	0.59	0.62	0.59	0.62	0.62	-3.89%	145,918
Feb 19, 2026	0.62	0.67	0.61	0.64	0.64	3.24%	480,730
Feb 18, 2026	0.59	0.63	0.59	0.62	0.62	5.62%	148,367
Feb 17, 2026	0.59	0.60	0.58	0.59	0.59	-1.01%	159,661
Feb 13, 2026	0.60	0.60	0.59	0.59	0.59	0.34%	14,821
Feb 12, 2026	0.61	0.63	0.59	0.59	0.59	-3.78%	59,840
Feb 11, 2026	0.62	0.64	0.61	0.61	0.61	-0.13%	250,230
Feb 10, 2026	0.61	0.63	0.60	0.62	0.62	1.96%	91,482
Feb 9, 2026	0.62	0.62	0.60	0.60	0.60	0.70%	108,366
Feb 6, 2026	0.59	0.64	0.59	0.60	0.60	3.03%	191,536
Feb 5, 2026	0.59	0.60	0.58	0.58	0.58	-2.61%	59,166
Feb 4, 2026	0.57	0.63	0.57	0.60	0.60	2.54%	148,391
Feb 3, 2026	0.58	0.60	0.56	0.58	0.58	-0.31%	71,444
Feb 2, 2026	0.59	0.60	0.58	0.58	0.58	-4.26%	97,285
Jan 30, 2026	0.60	0.63	0.58	0.61	0.61	-3.17%	122,328
Jan 29, 2026	0.64	0.66	0.62	0.63	0.63	-1.25%	209,930
Jan 28, 2026	0.61	0.64	0.61	0.64	0.64	1.43%	50,403
Jan 27, 2026	0.60	0.64	0.59	0.63	0.63	6.07%	171,083
Jan 26, 2026	0.60	0.60	0.58	0.59	0.59	2.22%	224,275
Jan 23, 2026	0.59	0.60	0.58	0.58	0.58	0.19%	126,473
Jan 22, 2026	0.56	0.58	0.56	0.58	0.58	4.32%	33,590
Jan 21, 2026	0.55	0.57	0.55	0.56	0.56	0.85%	113,668
Jan 20, 2026	0.56	0.56	0.54	0.55	0.55	0.79%	44,274
Jan 16, 2026	0.55	0.56	0.54	0.55	0.55	1.68%	136,188
Jan 15, 2026	0.56	0.56	0.53	0.54	0.54	-4.28%	54,539
Jan 14, 2026	0.58	0.59	0.56	0.56	0.56	0.18%	290,361
Jan 13, 2026	0.52	0.59	0.52	0.56	0.56	7.69%	385,156
Jan 12, 2026	0.52	0.53	0.51	0.52	0.52	1.70%	130,231
Jan 9, 2026	0.55	0.55	0.51	0.51	0.51	-7.04%	136,089
Jan 8, 2026	0.53	0.56	0.53	0.55	0.55	1.80%	58,421
Jan 7, 2026	0.56	0.57	0.54	0.54	0.54	-3.55%	83,809
Jan 6, 2026	0.55	0.58	0.55	0.56	0.56	-3.58%	82,928
Jan 5, 2026	0.57	0.60	0.56	0.58	0.58	4.18%	180,161
Jan 2, 2026	0.57	0.57	0.54	0.56	0.56	-0.39%	49,526
Dec 31, 2025	0.57	0.57	0.54	0.56	0.56	-1.48%	86,938
Dec 30, 2025	0.58	0.58	0.55	0.57	0.57	0.05%	92,682
Dec 29, 2025	0.56	0.58	0.55	0.57	0.57	2.53%	182,176
Dec 26, 2025	0.56	0.56	0.54	0.55	0.55	-1.07%	37,276
Dec 24, 2025	0.57	0.57	0.54	0.56	0.56	-1.75%	43,216
Dec 23, 2025	0.56	0.57	0.56	0.57	0.57	1.82%	186,443
Dec 22, 2025	0.54	0.57	0.54	0.56	0.56	4.58%	201,518
Dec 19, 2025	0.58	0.58	0.51	0.54	0.54	-2.12%	107,499
Dec 18, 2025	0.56	0.58	0.54	0.55	0.55	-0.65%	117,013
Dec 17, 2025	0.53	0.58	0.53	0.55	0.55	3.69%	253,736
Dec 16, 2025	0.52	0.54	0.50	0.53	0.53	6.18%	146,285
Dec 15, 2025	0.53	0.59	0.50	0.50	0.50	-7.41%	343,323
Dec 12, 2025	0.57	0.57	0.54	0.54	0.54	-2.05%	55,936
Dec 11, 2025	0.57	0.57	0.55	0.55	0.55	-3.28%	257,069
Dec 10, 2025	0.57	0.61	0.57	0.57	0.57	0.72%	343,262
Dec 9, 2025	0.56	0.57	0.55	0.57	0.57	0.18%	163,349
Dec 8, 2025	0.56	0.57	0.56	0.56	0.56	0.16%	45,316
Dec 5, 2025	0.55	0.57	0.54	0.56	0.56	3.03%	86,388
Dec 4, 2025	0.53	0.55	0.51	0.55	0.55	3.52%	140,843
Dec 3, 2025	0.49	0.55	0.49	0.53	0.53	5.00%	156,143
Dec 2, 2025	0.50	0.52	0.48	0.50	0.50	1.80%	89,542
Dec 1, 2025	0.46	0.51	0.46	0.49	0.49	8.75%	124,690
Nov 28, 2025	0.50	0.50	0.43	0.45	0.45	-5.23%	287,621
Nov 26, 2025	0.49	0.49	0.47	0.48	0.48	2.13%	66,238
Nov 25, 2025	0.47	0.49	0.47	0.47	0.47	1.21%	99,481
Nov 24, 2025	0.52	0.52	0.45	0.46	0.46	-9.68%	786,781
Nov 21, 2025	0.52	0.54	0.51	0.51	0.51	0.02%	50,229
Nov 20, 2025	0.51	0.53	0.51	0.51	0.51	1.34%	73,423
Nov 19, 2025	0.55	0.55	0.50	0.51	0.51	-6.06%	193,879
Nov 18, 2025	0.58	0.58	0.54	0.54	0.54	-3.57%	96,502
Nov 17, 2025	0.57	0.59	0.54	0.56	0.56	-2.46%	172,195
Nov 14, 2025	0.58	0.59	0.57	0.57	0.57	-1.14%	92,121
Nov 13, 2025	0.60	0.61	0.58	0.58	0.58	-4.40%	60,850
Nov 12, 2025	0.60	0.63	0.59	0.61	0.61	1.71%	193,152
Nov 11, 2025	0.59	0.61	0.57	0.60	0.60	0.79%	65,055
Nov 10, 2025	0.58	0.61	0.57	0.59	0.59	2.69%	109,471
Nov 7, 2025	0.57	0.58	0.56	0.58	0.58	2.00%	113,291
Nov 6, 2025	0.59	0.59	0.57	0.57	0.57	-4.78%	81,510
Nov 5, 2025	0.60	0.60	0.57	0.59	0.59	2.06%	51,132
Nov 4, 2025	0.62	0.65	0.56	0.58	0.58	-6.71%	586,108
Nov 3, 2025	0.61	0.63	0.60	0.62	0.62	3.52%	233,439
Oct 31, 2025	0.60	0.62	0.59	0.60	0.60	2.17%	50,353
Oct 30, 2025	0.63	0.63	0.58	0.59	0.59	-7.52%	104,111
Oct 29, 2025	0.63	0.67	0.63	0.64	0.64	-1.98%	311,553
Oct 28, 2025	0.62	0.67	0.62	0.65	0.65	2.18%	257,230
Oct 27, 2025	0.62	0.65	0.58	0.64	0.64	2.68%	211,282
Oct 24, 2025	0.64	0.65	0.62	0.62	0.62	-0.16%	306,714
Oct 23, 2025	0.62	0.65	0.61	0.62	0.62	9.67%	826,801
Oct 22, 2025	0.59	0.59	0.56	0.57	0.57	-1.85%	792,669
Oct 21, 2025	0.56	0.59	0.56	0.58	0.58	0.61%	60,064
Oct 20, 2025	0.58	0.58	0.57	0.57	0.57	0.51%	74,078
Oct 17, 2025	0.57	0.58	0.56	0.57	0.57	1.93%	41,666
Oct 16, 2025	0.58	0.59	0.56	0.56	0.56	-3.86%	75,394
Oct 15, 2025	0.58	0.59	0.57	0.58	0.58	-1.25%	68,435
Oct 14, 2025	0.58	0.59	0.56	0.59	0.59	1.95%	137,541
Oct 13, 2025	0.59	0.59	0.56	0.58	0.58	2.39%	260,975