PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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