PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.80	0.81	0.79	0.79	0.79	2.20%	31,829
Feb 3, 2025	0.79	0.82	0.77	0.77	0.77	-2.38%	188,057
Jan 31, 2025	0.79	0.80	0.78	0.79	0.79	0.50%	87,247
Jan 30, 2025	0.78	0.80	0.78	0.79	0.79	0.13%	87,517
Jan 29, 2025	0.77	0.80	0.75	0.78	0.78	3.82%	83,642
Jan 28, 2025	0.75	0.78	0.75	0.76	0.76	0.40%	97,754
Jan 27, 2025	0.88	0.88	0.72	0.75	0.75	-11.41%	671,075
Jan 24, 2025	0.84	0.89	0.84	0.85	0.85	-	64,155
Jan 23, 2025	0.93	0.94	0.81	0.85	0.85	-6.70%	422,949
Jan 22, 2025	0.93	0.98	0.90	0.91	0.91	-4.11%	244,642
Jan 21, 2025	0.90	1.00	0.90	0.95	0.95	5.91%	918,530
Jan 17, 2025	0.89	0.90	0.89	0.90	0.90	0.38%	44,617
Jan 16, 2025	0.89	0.90	0.89	0.89	0.89	-0.49%	78,737
Jan 15, 2025	0.90	0.90	0.88	0.90	0.90	2.39%	98,503
Jan 14, 2025	0.90	0.90	0.87	0.88	0.88	-2.41%	53,043
Jan 13, 2025	0.87	0.90	0.86	0.90	0.90	3.54%	235,439
Jan 10, 2025	0.85	0.87	0.85	0.87	0.87	0.93%	124,457
Jan 8, 2025	0.85	0.86	0.84	0.86	0.86	1.65%	258,096
Jan 7, 2025	0.81	0.85	0.81	0.85	0.85	5.15%	105,560
Jan 6, 2025	0.85	0.85	0.80	0.80	0.80	-2.59%	99,155
Jan 3, 2025	0.89	0.89	0.81	0.83	0.83	4.70%	181,584
Jan 2, 2025	0.79	0.79	0.76	0.79	0.79	1.40%	79,649
Dec 31, 2024	0.78	0.80	0.76	0.78	0.78	-	43,049
Dec 30, 2024	0.75	0.78	0.75	0.78	0.78	4.15%	80,418
Dec 27, 2024	0.74	0.77	0.73	0.75	0.75	3.28%	93,599
Dec 26, 2024	0.70	0.74	0.70	0.72	0.72	-2.26%	90,681
Dec 24, 2024	0.74	0.74	0.72	0.74	0.74	1.36%	24,668
Dec 23, 2024	0.72	0.74	0.72	0.73	0.73	-1.34%	41,322
Dec 20, 2024	0.72	0.74	0.72	0.74	0.74	-0.12%	74,109
Dec 19, 2024	0.74	0.76	0.73	0.74	0.74	0.12%	71,641
Dec 18, 2024	0.75	0.77	0.74	0.74	0.74	-2.70%	90,771
Dec 17, 2024	0.80	0.80	0.74	0.76	0.76	-4.46%	76,746
Dec 16, 2024	0.81	0.81	0.76	0.80	0.80	2.05%	51,399
Dec 13, 2024	0.78	0.78	0.74	0.78	0.78	3.57%	109,883
Dec 12, 2024	0.80	0.82	0.74	0.75	0.75	-5.39%	348,442
Dec 11, 2024	0.82	0.82	0.77	0.80	0.80	0.63%	46,274
Dec 10, 2024	0.79	0.82	0.78	0.79	0.79	1.28%	31,113
Dec 9, 2024	0.74	0.82	0.74	0.78	0.78	-3.58%	93,006
Dec 6, 2024	0.81	0.84	0.78	0.81	0.81	1.25%	82,166
Dec 5, 2024	0.85	0.85	0.77	0.80	0.80	-3.03%	115,714
Dec 4, 2024	0.83	0.84	0.81	0.83	0.83	-1.69%	106,041
Dec 3, 2024	0.84	0.84	0.82	0.84	0.84	-0.75%	59,303
Dec 2, 2024	0.84	0.86	0.83	0.85	0.85	1.02%	73,010
Nov 29, 2024	0.86	0.86	0.83	0.84	0.84	-0.37%	13,428
Nov 27, 2024	0.83	0.86	0.83	0.84	0.84	-0.71%	70,537
Nov 26, 2024	0.86	0.88	0.82	0.85	0.85	-1.38%	202,343
Nov 25, 2024	0.90	0.90	0.86	0.86	0.86	-1.40%	33,096
Nov 22, 2024	0.89	0.90	0.87	0.87	0.87	-2.22%	30,812
Nov 21, 2024	0.89	0.89	0.87	0.89	0.89	0.75%	76,169
Nov 20, 2024	0.89	0.90	0.87	0.88	0.88	-0.19%	104,311
Nov 19, 2024	0.89	0.90	0.87	0.89	0.89	2.85%	151,537
Nov 18, 2024	0.86	0.91	0.86	0.86	0.86	-2.32%	179,363
Nov 15, 2024	0.91	0.92	0.86	0.88	0.88	-2.80%	171,731
Nov 14, 2024	0.90	0.92	0.89	0.91	0.91	1.06%	109,719
Nov 13, 2024	0.91	0.91	0.89	0.90	0.90	-2.43%	75,187
Nov 12, 2024	0.92	0.93	0.90	0.92	0.92	0.12%	29,133
Nov 11, 2024	0.91	0.94	0.90	0.92	0.92	-0.72%	135,351
Nov 8, 2024	0.90	0.93	0.90	0.92	0.92	-0.03%	100,596
Nov 7, 2024	0.92	0.93	0.89	0.93	0.93	1.66%	59,355
Nov 6, 2024	0.93	0.93	0.89	0.91	0.91	1.09%	99,751
Nov 5, 2024	0.90	0.91	0.90	0.90	0.90	-0.31%	50,258
Nov 4, 2024	0.90	0.92	0.90	0.90	0.90	-0.77%	39,945
Nov 1, 2024	0.92	0.92	0.90	0.91	0.91	0.01%	60,594
Oct 31, 2024	0.88	0.91	0.88	0.91	0.91	2.21%	92,608
Oct 30, 2024	0.91	0.92	0.89	0.89	0.89	-1.47%	28,281
Oct 29, 2024	0.91	0.92	0.88	0.90	0.90	-1.09%	65,349
Oct 28, 2024	0.90	0.93	0.90	0.91	0.91	0.13%	74,382
Oct 25, 2024	0.90	0.94	0.90	0.91	0.91	-1.39%	82,499
Oct 24, 2024	0.94	0.96	0.90	0.93	0.93	-3.36%	138,045
Oct 23, 2024	0.95	0.98	0.94	0.96	0.96	-0.77%	65,089
Oct 22, 2024	0.98	0.98	0.94	0.96	0.96	-1.56%	61,688
Oct 21, 2024	1.02	1.02	0.96	0.98	0.98	-0.20%	43,794
Oct 18, 2024	1.00	1.00	0.96	0.98	0.98	-0.81%	102,930
Oct 17, 2024	1.00	1.00	0.97	0.99	0.99	2.20%	54,672
Oct 16, 2024	0.93	0.97	0.93	0.97	0.97	1.99%	50,645
Oct 15, 2024	0.98	0.98	0.94	0.95	0.95	-3.18%	164,747
Oct 14, 2024	0.98	1.00	0.98	0.98	0.98	-1.90%	44,050
Oct 11, 2024	1.01	1.02	0.98	1.00	1.00	-0.99%	47,223
Oct 10, 2024	0.99	1.02	0.98	1.01	1.01	2.95%	89,504
Oct 9, 2024	1.00	1.00	0.96	0.98	0.98	0.07%	43,535
Oct 8, 2024	0.97	1.01	0.95	0.98	0.98	-3.88%	81,629
Oct 7, 2024	1.04	1.04	0.97	1.02	1.02	1.49%	225,568
Oct 4, 2024	1.00	1.02	1.00	1.01	1.01	0.50%	120,097
Oct 3, 2024	1.02	1.03	0.98	1.00	1.00	0.85%	304,857
Oct 2, 2024	1.04	1.04	0.97	0.99	0.99	-2.78%	193,957
Oct 1, 2024	0.95	1.03	0.94	1.02	1.02	8.51%	334,330
Sep 30, 2024	0.93	0.95	0.90	0.94	0.94	4.44%	159,618
Sep 27, 2024	0.88	0.93	0.88	0.90	0.90	0.90%	48,785
Sep 26, 2024	0.91	0.91	0.88	0.89	0.89	-1.99%	38,568
Sep 25, 2024	0.95	0.95	0.90	0.91	0.91	-1.42%	47,879
Sep 24, 2024	0.92	0.94	0.92	0.92	0.92	-0.47%	23,791
Sep 23, 2024	0.96	0.96	0.92	0.93	0.93	-3.01%	46,355
Sep 20, 2024	0.93	0.96	0.90	0.96	0.96	2.67%	70,424
Sep 19, 2024	0.92	0.93	0.92	0.93	0.93	1.25%	42,648
Sep 18, 2024	0.93	0.94	0.90	0.92	0.92	1.10%	46,251
Sep 17, 2024	0.94	0.94	0.90	0.91	0.91	-2.87%	58,255
Sep 16, 2024	0.95	0.95	0.92	0.94	0.94	0.70%	29,014
Sep 13, 2024	0.88	0.95	0.88	0.93	0.93	2.69%	94,125
Sep 12, 2024	0.91	0.91	0.89	0.91	0.91	3.38%	44,836
Sep 11, 2024	0.89	0.90	0.86	0.88	0.88	-0.36%	62,353