PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.59	0.59	0.57	0.57	-	-1.25%	27,275
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
Oct 10, 2025	0.59	0.59	0.56	0.57	0.57	-4.22%	207,898
Oct 9, 2025	0.60	0.60	0.59	0.59	0.59	-0.44%	105,744
Oct 8, 2025	0.60	0.60	0.59	0.59	0.59	0.59%	39,744
Oct 7, 2025	0.58	0.59	0.58	0.59	0.59	2.88%	216,176
Oct 6, 2025	0.59	0.59	0.57	0.57	0.57	-0.64%	206,624
Oct 3, 2025	0.58	0.60	0.57	0.58	0.58	-1.49%	159,971
Oct 2, 2025	0.59	0.59	0.58	0.59	0.59	-0.32%	34,651
Oct 1, 2025	0.57	0.59	0.57	0.59	0.59	1.52%	72,578
Sep 30, 2025	0.58	0.58	0.57	0.58	0.58	0.85%	112,013
Sep 29, 2025	0.60	0.60	0.57	0.57	0.57	-4.11%	56,522
Sep 26, 2025	0.58	0.60	0.58	0.60	0.60	3.03%	89,167
Sep 25, 2025	0.59	0.60	0.57	0.58	0.58	-3.12%	90,421
Sep 24, 2025	0.58	0.60	0.58	0.60	0.60	5.01%	45,711
Sep 23, 2025	0.58	0.60	0.57	0.57	0.57	-0.14%	91,340
Sep 22, 2025	0.60	0.60	0.57	0.57	0.57	-1.52%	199,572
Sep 19, 2025	0.60	0.61	0.58	0.58	0.58	-5.07%	104,266
Sep 18, 2025	0.60	0.62	0.60	0.61	0.61	1.65%	45,912
Sep 17, 2025	0.60	0.61	0.59	0.60	0.60	1.52%	238,525
Sep 16, 2025	0.59	0.60	0.59	0.59	0.59	0.36%	70,550
Sep 15, 2025	0.59	0.61	0.59	0.59	0.59	-1.06%	108,252
Sep 12, 2025	0.60	0.62	0.59	0.60	0.60	-0.27%	266,064
Sep 11, 2025	0.60	0.60	0.59	0.60	0.60	-0.12%	106,389
Sep 10, 2025	0.59	0.63	0.59	0.60	0.60	-2.87%	199,526
Sep 9, 2025	0.60	0.63	0.60	0.62	0.62	3.55%	170,003
Sep 8, 2025	0.62	0.62	0.59	0.60	0.60	-3.22%	102,936
Sep 5, 2025	0.62	0.62	0.60	0.62	0.62	-0.81%	34,729
Sep 4, 2025	0.63	0.63	0.60	0.62	0.62	-0.80%	15,729
Sep 3, 2025	0.62	0.63	0.60	0.63	0.63	1.49%	142,091
Sep 2, 2025	0.61	0.62	0.60	0.62	0.62	1.28%	65,808
Aug 29, 2025	0.60	0.66	0.60	0.61	0.61	4.83%	460,494
Aug 28, 2025	0.58	0.59	0.58	0.58	0.58	-2.04%	170,937
Aug 27, 2025	0.61	0.61	0.59	0.59	0.59	-2.13%	94,912
Aug 26, 2025	0.59	0.61	0.59	0.61	0.61	4.36%	178,195
Aug 25, 2025	0.58	0.60	0.58	0.58	0.58	-0.05%	90,478
Aug 22, 2025	0.59	0.59	0.57	0.58	0.58	-1.50%	186,345
Aug 21, 2025	0.59	0.59	0.59	0.59	0.59	-0.87%	38,451
Aug 20, 2025	0.60	0.60	0.58	0.59	0.59	2.40%	104,838
Aug 19, 2025	0.59	0.59	0.58	0.58	0.58	-1.26%	129,176
Aug 18, 2025	0.59	0.60	0.56	0.59	0.59	-1.95%	116,723
Aug 15, 2025	0.63	0.63	0.59	0.60	0.60	-3.35%	107,720
Aug 14, 2025	0.62	0.62	0.62	0.62	0.62	0.24%	96,656
Aug 13, 2025	0.62	0.62	0.62	0.62	0.62	-0.24%	54,122