PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.64	0.65	0.63	0.64	0.64	0.53%	58,954
May 29, 2025	0.63	0.65	0.63	0.64	0.64	1.19%	17,188
May 28, 2025	0.64	0.65	0.63	0.63	0.63	-3.03%	71,348
May 27, 2025	0.63	0.65	0.63	0.65	0.65	0.15%	30,373
May 23, 2025	0.64	0.65	0.62	0.65	0.65	1.87%	31,982
May 22, 2025	0.65	0.65	0.62	0.64	0.64	-1.33%	38,017
May 21, 2025	0.66	0.66	0.65	0.65	0.65	-0.22%	57,159
May 20, 2025	0.64	0.65	0.63	0.65	0.65	3.52%	124,224
May 19, 2025	0.63	0.64	0.59	0.62	0.62	-0.18%	49,549
May 16, 2025	0.68	0.69	0.62	0.63	0.63	-8.60%	195,680
May 15, 2025	0.65	0.68	0.64	0.68	0.68	7.07%	153,363
May 14, 2025	0.58	0.68	0.57	0.64	0.64	14.23%	407,000
May 13, 2025	0.56	0.58	0.55	0.56	0.56	5.56%	105,298
May 12, 2025	0.56	0.60	0.53	0.53	0.53	-	209,168
May 9, 2025	0.57	0.57	0.53	0.53	0.53	-5.77%	113,701
May 8, 2025	0.52	0.58	0.52	0.56	0.56	6.03%	107,125
May 7, 2025	0.56	0.56	0.51	0.53	0.53	-3.44%	109,036
May 6, 2025	0.53	0.55	0.53	0.55	0.55	1.83%	50,659
May 5, 2025	0.57	0.57	0.54	0.54	0.54	-3.26%	58,104
May 2, 2025	0.56	0.56	0.54	0.56	0.56	1.47%	57,966
May 1, 2025	0.55	0.56	0.54	0.55	0.55	0.99%	26,521
Apr 30, 2025	0.56	0.56	0.54	0.54	0.54	-2.73%	67,877
Apr 29, 2025	0.56	0.56	0.53	0.56	0.56	0.99%	54,742
Apr 28, 2025	0.54	0.56	0.53	0.55	0.55	1.93%	98,350
Apr 25, 2025	0.55	0.55	0.50	0.54	0.54	0.98%	102,557
Apr 24, 2025	0.54	0.55	0.54	0.54	0.54	-1.10%	91,662
Apr 23, 2025	0.54	0.55	0.53	0.54	0.54	1.32%	139,150
Apr 22, 2025	0.54	0.54	0.51	0.54	0.54	3.94%	22,592
Apr 21, 2025	0.57	0.57	0.52	0.52	0.52	-7.63%	67,486
Apr 17, 2025	0.55	0.56	0.55	0.56	0.56	2.66%	49,136
Apr 16, 2025	0.55	0.57	0.54	0.55	0.55	-0.46%	36,583
Apr 15, 2025	0.56	0.58	0.54	0.55	0.55	-1.28%	64,498
Apr 14, 2025	0.55	0.57	0.55	0.56	0.56	3.93%	70,163
Apr 11, 2025	0.55	0.55	0.50	0.53	0.53	-0.19%	102,229
Apr 10, 2025	0.58	0.58	0.52	0.54	0.54	-0.41%	100,564
Apr 9, 2025	0.50	0.58	0.48	0.54	0.54	6.25%	398,941
Apr 8, 2025	0.59	0.59	0.51	0.51	0.51	-1.92%	382,329
Apr 7, 2025	0.55	0.55	0.47	0.52	0.52	-7.96%	613,940
Apr 4, 2025	0.61	0.61	0.54	0.56	0.56	-7.04%	376,007
Apr 3, 2025	0.69	0.73	0.55	0.60	0.60	-15.72%	548,261
Apr 2, 2025	0.70	0.73	0.68	0.71	0.71	2.67%	235,564
Apr 1, 2025	0.70	0.72	0.68	0.70	0.70	-0.52%	133,210
Mar 31, 2025	0.72	0.72	0.70	0.70	0.70	-	122,492
Mar 28, 2025	0.71	0.72	0.69	0.70	0.70	-2.76%	60,783
Mar 27, 2025	0.75	0.75	0.71	0.72	0.72	-0.36%	23,546
Mar 26, 2025	0.73	0.75	0.71	0.72	0.72	-1.70%	28,693
Mar 25, 2025	0.73	0.74	0.72	0.74	0.74	-0.01%	28,939
Mar 24, 2025	0.72	0.75	0.71	0.74	0.74	-1.99%	68,678
Mar 21, 2025	0.73	0.76	0.71	0.75	0.75	1.35%	49,219
Mar 20, 2025	0.72	0.74	0.71	0.74	0.74	1.51%	8,333