PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	14.50	15.34	14.31	14.99	14.99	-2.73%	261,780
Jun 26, 2026	12.05	16.82	11.69	15.41	15.41	29.50%	611,798
Jun 25, 2026	11.78	12.08	11.43	11.90	11.90	-0.25%	24,581
Jun 24, 2026	12.20	12.49	11.72	11.93	11.93	-0.75%	11,641
Jun 23, 2026	11.88	12.61	11.88	12.02	12.02	-0.17%	19,999
Jun 22, 2026	11.84	12.18	11.78	12.04	12.04	2.82%	13,665
Jun 18, 2026	12.17	12.37	11.50	11.71	11.71	-6.92%	46,706
Jun 17, 2026	11.82	12.80	11.82	12.58	12.58	1.37%	7,045
Jun 16, 2026	12.02	12.41	11.31	12.41	12.41	2.99%	73,023
Jun 15, 2026	12.80	12.86	12.00	12.05	12.05	-7.31%	15,369
Jun 12, 2026	12.89	13.16	12.60	13.00	13.00	-0.31%	12,202
Jun 11, 2026	13.32	13.66	12.66	13.04	13.04	-4.61%	21,068
Jun 10, 2026	13.50	13.98	13.36	13.67	13.67	3.56%	8,457
Jun 9, 2026	13.55	13.83	13.20	13.20	13.20	-1.64%	6,908
Jun 8, 2026	13.75	13.75	13.42	13.42	13.42	0.45%	5,770
Jun 5, 2026	13.88	14.00	13.36	13.36	13.36	-2.98%	5,828
Jun 4, 2026	13.12	14.20	13.11	13.77	13.77	4.71%	26,054
Jun 3, 2026	13.13	13.35	13.05	13.15	13.15	1.78%	6,537
Jun 2, 2026	13.00	13.20	12.68	12.92	12.92	-0.62%	30,352
Jun 1, 2026	13.10	13.23	13.00	13.00	13.00	1.17%	5,843
May 29, 2026	13.72	13.72	12.77	12.85	12.85	-3.82%	13,888
May 28, 2026	13.43	13.91	13.19	13.36	13.36	0.30%	18,906
May 27, 2026	13.99	14.47	13.16	13.32	13.32	-5.26%	26,507
May 26, 2026	14.39	14.58	13.89	14.06	14.06	-4.74%	44,393
May 22, 2026	14.25	14.99	14.22	14.76	14.76	4.31%	21,183
May 21, 2026	15.24	15.24	14.07	14.15	14.15	-6.42%	41,299
May 20, 2026	15.20	15.56	15.08	15.12	15.12	-1.75%	7,712
May 19, 2026	15.25	15.55	15.11	15.39	15.39	0.92%	20,686
May 18, 2026	15.51	16.24	15.02	15.25	15.25	-1.61%	38,888
May 15, 2026	14.60	15.63	14.23	15.50	15.50	4.31%	46,086
May 14, 2026	14.06	15.14	14.06	14.86	14.86	6.68%	37,017
May 13, 2026	15.13	15.22	13.81	13.93	13.93	-5.94%	14,548
May 12, 2026	14.28	15.59	14.28	14.81	14.81	5.56%	37,896
May 11, 2026	14.06	14.63	13.09	14.03	14.03	0.36%	62,789
May 8, 2026	14.03	14.13	13.54	13.98	13.98	-0.64%	25,141
May 7, 2026	14.43	14.43	13.80	14.07	14.07	-4.67%	20,842
May 6, 2026	16.13	16.13	14.75	14.76	14.76	-13.07%	22,181
May 5, 2026	15.98	16.98	15.42	16.98	16.98	6.06%	19,638
May 4, 2026	15.65	16.49	15.30	16.01	16.01	2.63%	16,638
May 1, 2026	15.76	15.95	15.00	15.60	15.60	-2.38%	24,202
Apr 30, 2026	16.08	16.39	15.81	15.98	15.98	-3.27%	17,425
Apr 29, 2026	16.98	17.03	16.10	16.52	16.52	-0.48%	18,221
Apr 28, 2026	16.65	16.89	16.41	16.60	16.60	-0.66%	14,702
Apr 27, 2026	16.25	16.71	15.83	16.71	16.71	4.11%	30,176
Apr 24, 2026	16.01	16.11	15.60	16.05	16.05	-0.37%	15,050
Apr 23, 2026	15.87	16.11	15.55	16.11	16.11	1.00%	8,220
Apr 22, 2026	15.60	15.95	15.25	15.95	15.95	1.92%	18,299
Apr 21, 2026	15.06	15.65	14.74	15.65	15.65	4.68%	17,036
Apr 20, 2026	14.65	15.23	14.28	14.95	14.95	2.89%	38,048
Apr 17, 2026	15.32	15.56	14.00	14.53	14.53	-8.44%	35,078
Apr 16, 2026	15.45	16.12	15.45	15.87	15.87	5.10%	17,679
Apr 15, 2026	15.50	15.68	14.91	15.10	15.10	-5.03%	11,260
Apr 14, 2026	15.50	16.25	15.50	15.90	15.90	0.19%	22,882
Apr 13, 2026	16.69	16.98	15.59	15.87	15.87	-3.17%	55,376
Apr 10, 2026	16.12	17.07	15.57	16.39	16.39	2.31%	29,722
Apr 9, 2026	16.00	17.11	15.82	16.02	16.02	0.12%	30,019
Apr 8, 2026	16.35	16.81	15.53	16.00	16.00	-8.68%	19,963
Apr 7, 2026	16.04	17.72	16.04	17.52	17.52	7.48%	52,457
Apr 6, 2026	16.75	16.85	15.91	16.30	16.30	-1.93%	17,266
Apr 2, 2026	17.13	17.28	15.96	16.62	16.62	2.28%	77,034
Apr 1, 2026	15.27	16.73	15.27	16.25	16.25	1.56%	32,648
Mar 31, 2026	16.60	17.50	15.28	16.00	16.00	-4.02%	76,618
Mar 30, 2026	17.50	17.75	16.26	16.67	16.67	-3.75%	63,521
Mar 27, 2026	15.44	17.32	14.75	17.32	17.32	14.32%	46,468
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