PEDEVCO Corp. (PED)
NYSEAMERICAN: PED · Real-Time Price · USD
16.60
-0.11 (-0.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PEDEVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.65 | 16.89 | 16.41 | 16.60 | 16.60 | -0.66% | 14,619 |
| Apr 27, 2026 | 16.25 | 16.71 | 15.83 | 16.71 | 16.71 | 4.11% | 29,965 |
| Apr 24, 2026 | 16.01 | 16.11 | 15.60 | 16.05 | 16.05 | -0.37% | 15,029 |
| Apr 23, 2026 | 15.87 | 16.11 | 15.55 | 16.11 | 16.11 | 1.00% | 8,083 |
| Apr 22, 2026 | 15.60 | 15.95 | 15.25 | 15.95 | 15.95 | 1.92% | 18,099 |
| Apr 21, 2026 | 15.06 | 15.65 | 14.74 | 15.65 | 15.65 | 4.68% | 17,009 |
| Apr 20, 2026 | 14.65 | 15.23 | 14.28 | 14.95 | 14.95 | 2.89% | 38,042 |
| Apr 17, 2026 | 15.32 | 15.56 | 14.00 | 14.53 | 14.53 | -8.44% | 35,001 |
| Apr 16, 2026 | 15.45 | 16.12 | 15.45 | 15.87 | 15.87 | 5.10% | 17,678 |
| Apr 15, 2026 | 15.50 | 15.68 | 14.91 | 15.10 | 15.10 | -5.03% | 11,254 |
| Apr 14, 2026 | 15.50 | 16.25 | 15.50 | 15.90 | 15.90 | 0.19% | 21,442 |
| Apr 13, 2026 | 16.69 | 16.98 | 15.59 | 15.87 | 15.87 | -3.17% | 55,372 |
| Apr 10, 2026 | 16.12 | 17.07 | 15.57 | 16.39 | 16.39 | 2.31% | 29,714 |
| Apr 9, 2026 | 16.00 | 17.11 | 15.82 | 16.02 | 16.02 | 0.12% | 29,989 |
| Apr 8, 2026 | 16.35 | 16.81 | 15.53 | 16.00 | 16.00 | -8.68% | 19,875 |
| Apr 7, 2026 | 16.04 | 17.72 | 16.04 | 17.52 | 17.52 | 7.48% | 51,738 |
| Apr 6, 2026 | 16.75 | 16.85 | 15.91 | 16.30 | 16.30 | -1.93% | 17,249 |
| Apr 2, 2026 | 17.13 | 17.28 | 15.96 | 16.62 | 16.62 | 2.28% | 76,984 |
| Apr 1, 2026 | 15.27 | 16.73 | 15.27 | 16.25 | 16.25 | 1.56% | 32,631 |
| Mar 31, 2026 | 16.60 | 17.50 | 15.28 | 16.00 | 16.00 | -4.02% | 76,596 |
| Mar 30, 2026 | 17.50 | 17.75 | 16.26 | 16.67 | 16.67 | -3.75% | 63,507 |
| Mar 27, 2026 | 15.44 | 17.32 | 14.75 | 17.32 | 17.32 | 14.32% | 41,520 |
| Mar 26, 2026 | 14.50 | 15.41 | 14.50 | 15.15 | 15.15 | 3.84% | 56,705 |
| Mar 25, 2026 | 16.00 | 16.00 | 14.23 | 14.59 | 14.59 | -9.77% | 44,286 |
| Mar 24, 2026 | 15.83 | 16.30 | 15.73 | 16.17 | 16.17 | 4.19% | 14,534 |
| Mar 23, 2026 | 18.00 | 18.00 | 15.52 | 15.52 | 15.52 | -13.63% | 85,099 |
| Mar 20, 2026 | 17.33 | 18.00 | 16.98 | 17.97 | 17.97 | 5.58% | 58,133 |
| Mar 19, 2026 | 17.32 | 18.02 | 16.76 | 17.02 | 17.02 | 0.29% | 63,649 |
| Mar 18, 2026 | 16.00 | 17.50 | 15.56 | 16.97 | 16.97 | 0.95% | 63,766 |
| Mar 17, 2026 | 16.01 | 17.12 | 16.00 | 16.81 | 16.81 | 2.38% | 31,078 |
| Mar 16, 2026 | 17.00 | 17.60 | 15.91 | 16.42 | 16.42 | -9.68% | 68,101 |
| Mar 13, 2026 | 15.79 | 18.89 | 15.00 | 18.18 | 18.18 | 17.29% | 102,416 |
| Mar 12, 2026 | 16.90 | 17.20 | 15.20 | 15.50 | 15.50 | -3.14% | 127,931 |
| Mar 11, 2026 | 13.17 | 16.40 | 13.00 | 16.00 | 16.00 | 20.62% | 67,862 |
| Mar 10, 2026 | 14.87 | 14.87 | 12.83 | 13.27 | 13.27 | -13.55% | 40,610 |
| Mar 9, 2026 | 15.60 | 17.00 | 14.51 | 15.35 | 15.35 | 1.36% | 115,497 |
| Mar 6, 2026 | 13.63 | 15.34 | 13.57 | 15.14 | 15.14 | 18.48% | 101,747 |
| Mar 5, 2026 | 11.50 | 13.20 | 11.20 | 12.78 | 12.78 | 8.66% | 93,448 |
| Mar 4, 2026 | 13.50 | 13.82 | 11.48 | 11.76 | 11.76 | -15.03% | 43,095 |
| Mar 3, 2026 | 13.40 | 15.00 | 12.60 | 13.84 | 13.84 | -0.89% | 154,652 |
| Mar 2, 2026 | 14.00 | 14.11 | 13.20 | 13.96 | 13.96 | 11.94% | 93,581 |
| Feb 27, 2026 | 12.21 | 12.60 | 12.21 | 12.47 | 12.47 | 4.42% | 30,937 |
| Feb 26, 2026 | 11.80 | 12.20 | 11.60 | 11.95 | 11.95 | -1.76% | 20,869 |
| Feb 25, 2026 | 12.20 | 12.66 | 12.12 | 12.16 | 12.16 | 0.31% | 7,324 |
| Feb 24, 2026 | 12.80 | 12.90 | 12.07 | 12.12 | 12.12 | -0.64% | 5,539 |
| Feb 23, 2026 | 12.50 | 13.00 | 12.20 | 12.20 | 12.20 | -0.85% | 19,913 |
| Feb 20, 2026 | 11.78 | 12.50 | 11.78 | 12.30 | 12.30 | -3.89% | 7,897 |
| Feb 19, 2026 | 12.40 | 13.35 | 12.20 | 12.80 | 12.80 | 3.24% | 24,150 |
| Feb 18, 2026 | 11.87 | 12.54 | 11.78 | 12.40 | 12.40 | 5.62% | 7,519 |
| Feb 17, 2026 | 11.80 | 11.90 | 11.60 | 11.74 | 11.74 | -1.01% | 8,006 |
| Feb 13, 2026 | 12.07 | 12.07 | 11.80 | 11.86 | 11.86 | 0.34% | 741 |
| Feb 12, 2026 | 12.28 | 12.56 | 11.79 | 11.82 | 11.82 | -3.78% | 2,994 |
| Feb 11, 2026 | 12.30 | 12.88 | 12.20 | 12.28 | 12.28 | -0.13% | 12,518 |
| Feb 10, 2026 | 12.11 | 12.60 | 12.00 | 12.30 | 12.30 | 1.96% | 4,589 |
| Feb 9, 2026 | 12.40 | 12.48 | 11.98 | 12.06 | 12.06 | 0.70% | 5,418 |
| Feb 6, 2026 | 11.72 | 12.80 | 11.70 | 11.98 | 11.98 | 3.03% | 9,624 |
| Feb 5, 2026 | 11.76 | 12.00 | 11.60 | 11.63 | 11.63 | -2.61% | 3,027 |
| Feb 4, 2026 | 11.48 | 12.58 | 11.48 | 11.94 | 11.94 | 2.54% | 7,434 |
| Feb 3, 2026 | 11.68 | 11.94 | 11.20 | 11.64 | 11.64 | -0.31% | 3,572 |
| Feb 2, 2026 | 11.89 | 12.04 | 11.68 | 11.68 | 11.68 | -4.26% | 4,865 |
| Jan 30, 2026 | 12.00 | 12.58 | 11.65 | 12.20 | 12.20 | -3.17% | 6,128 |
| Jan 29, 2026 | 12.76 | 13.23 | 12.32 | 12.60 | 12.60 | -1.25% | 10,943 |
| Jan 28, 2026 | 12.20 | 12.76 | 12.20 | 12.76 | 12.76 | 1.43% | 2,579 |
| Jan 27, 2026 | 12.00 | 12.79 | 11.86 | 12.58 | 12.58 | 6.07% | 8,566 |
| Jan 26, 2026 | 12.00 | 12.00 | 11.60 | 11.86 | 11.86 | 2.22% | 11,251 |
| Jan 23, 2026 | 11.80 | 11.96 | 11.60 | 11.60 | 11.60 | 0.19% | 6,516 |
| Jan 22, 2026 | 11.20 | 11.58 | 11.10 | 11.58 | 11.58 | 4.32% | 1,696 |
| Jan 21, 2026 | 11.02 | 11.38 | 11.01 | 11.10 | 11.10 | 0.85% | 5,683 |
| Jan 20, 2026 | 11.12 | 11.16 | 10.80 | 11.01 | 11.01 | 0.79% | 2,230 |
| Jan 16, 2026 | 11.08 | 11.16 | 10.74 | 10.92 | 10.92 | 1.68% | 6,809 |
| Jan 15, 2026 | 11.21 | 11.21 | 10.69 | 10.74 | 10.74 | -4.28% | 2,739 |
| Jan 14, 2026 | 11.56 | 11.78 | 11.20 | 11.22 | 11.22 | 0.18% | 14,567 |
| Jan 13, 2026 | 10.32 | 11.84 | 10.32 | 11.20 | 11.20 | 7.69% | 19,308 |
| Jan 12, 2026 | 10.39 | 10.59 | 10.23 | 10.40 | 10.40 | 1.70% | 6,513 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.23 | 10.23 | 10.23 | -7.04% | 6,821 |
| Jan 8, 2026 | 10.62 | 11.10 | 10.56 | 11.00 | 11.00 | 1.80% | 3,016 |
| Jan 7, 2026 | 11.20 | 11.40 | 10.76 | 10.81 | 10.81 | -3.55% | 4,197 |
| Jan 6, 2026 | 11.00 | 11.62 | 11.00 | 11.20 | 11.20 | -3.58% | 4,152 |
| Jan 5, 2026 | 11.38 | 11.93 | 11.29 | 11.62 | 11.62 | 4.18% | 9,014 |
| Jan 2, 2026 | 11.36 | 11.36 | 10.87 | 11.15 | 11.15 | -0.39% | 2,484 |
| Dec 31, 2025 | 11.40 | 11.47 | 10.71 | 11.20 | 11.20 | -1.48% | 4,384 |
| Dec 30, 2025 | 11.54 | 11.54 | 11.03 | 11.37 | 11.37 | 0.05% | 4,662 |
| Dec 29, 2025 | 11.20 | 11.60 | 11.00 | 11.36 | 11.36 | 2.53% | 9,117 |
| Dec 26, 2025 | 11.20 | 11.20 | 10.70 | 11.08 | 11.08 | -1.07% | 1,868 |
| Dec 24, 2025 | 11.32 | 11.45 | 10.74 | 11.20 | 11.20 | -1.75% | 2,160 |
| Dec 23, 2025 | 11.18 | 11.48 | 11.18 | 11.40 | 11.40 | 1.82% | 9,339 |
| Dec 22, 2025 | 10.70 | 11.34 | 10.70 | 11.20 | 11.20 | 4.58% | 10,275 |
| Dec 19, 2025 | 11.50 | 11.50 | 10.20 | 10.71 | 10.71 | -2.12% | 5,377 |
| Dec 18, 2025 | 11.16 | 11.57 | 10.76 | 10.94 | 10.94 | -0.65% | 5,850 |
| Dec 17, 2025 | 10.50 | 11.58 | 10.50 | 11.01 | 11.01 | 3.69% | 12,686 |
| Dec 16, 2025 | 10.40 | 10.80 | 10.02 | 10.62 | 10.62 | 6.18% | 7,314 |
| Dec 15, 2025 | 10.60 | 11.71 | 10.00 | 10.00 | 10.00 | -7.41% | 17,166 |
| Dec 12, 2025 | 11.33 | 11.33 | 10.80 | 10.80 | 10.80 | -2.05% | 2,796 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.00 | 11.03 | 11.03 | -3.28% | 12,853 |
| Dec 10, 2025 | 11.40 | 12.18 | 11.37 | 11.40 | 11.40 | 0.72% | 17,163 |
| Dec 9, 2025 | 11.16 | 11.40 | 11.07 | 11.32 | 11.32 | 0.18% | 8,167 |
| Dec 8, 2025 | 11.10 | 11.39 | 11.10 | 11.30 | 11.30 | 0.16% | 2,265 |
| Dec 5, 2025 | 11.08 | 11.36 | 10.85 | 11.28 | 11.28 | 3.03% | 4,319 |
| Dec 4, 2025 | 10.67 | 10.95 | 10.20 | 10.95 | 10.95 | 3.52% | 7,042 |
| Dec 3, 2025 | 9.82 | 11.09 | 9.82 | 10.58 | 10.58 | 5.00% | 7,807 |