PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.62	0.62	0.60	0.62	0.62	-0.81%	34,694
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
Aug 12, 2025	0.62	0.62	0.61	0.62	0.62	2.06%	100,396
Aug 11, 2025	0.63	0.63	0.61	0.61	0.61	-2.00%	55,689
Aug 8, 2025	0.63	0.63	0.61	0.62	0.62	1.62%	51,644
Aug 7, 2025	0.60	0.62	0.59	0.61	0.61	0.73%	53,519
Aug 6, 2025	0.62	0.62	0.60	0.61	0.61	-2.32%	28,353
Aug 5, 2025	0.61	0.62	0.59	0.62	0.62	1.64%	79,764
Aug 4, 2025	0.63	0.67	0.61	0.61	0.61	-2.13%	81,641
Aug 1, 2025	0.65	0.65	0.61	0.62	0.62	-4.12%	233,928
Jul 31, 2025	0.65	0.68	0.65	0.65	0.65	-2.39%	57,778
Jul 30, 2025	0.66	0.68	0.66	0.67	0.67	0.89%	130,213
Jul 29, 2025	0.66	0.69	0.64	0.66	0.66	-0.51%	128,971
Jul 28, 2025	0.65	0.68	0.63	0.66	0.66	5.33%	432,102
Jul 25, 2025	0.63	0.64	0.62	0.63	0.63	0.86%	46,399
Jul 24, 2025	0.64	0.64	0.62	0.62	0.62	-0.87%	199,788
Jul 23, 2025	0.64	0.64	0.62	0.63	0.63	0.80%	38,012
Jul 22, 2025	0.65	0.65	0.62	0.63	0.63	-2.33%	254,295
Jul 21, 2025	0.64	0.64	0.63	0.64	0.64	-0.17%	89,254
Jul 18, 2025	0.66	0.66	0.64	0.64	0.64	-2.67%	72,941
Jul 17, 2025	0.64	0.66	0.62	0.66	0.66	4.79%	147,337
Jul 16, 2025	0.63	0.65	0.62	0.63	0.63	0.88%	48,325
Jul 15, 2025	0.64	0.64	0.62	0.62	0.62	-1.42%	84,594
Jul 14, 2025	0.64	0.64	0.63	0.63	0.63	1.12%	46,028
Jul 11, 2025	0.63	0.64	0.61	0.63	0.63	0.02%	49,980
Jul 10, 2025	0.64	0.64	0.61	0.62	0.62	-2.05%	40,317
Jul 9, 2025	0.62	0.64	0.61	0.64	0.64	2.57%	52,705
Jul 8, 2025	0.63	0.64	0.58	0.62	0.62	0.89%	337,256
Jul 7, 2025	0.64	0.64	0.60	0.62	0.62	-3.67%	227,999
Jul 3, 2025	0.64	0.67	0.64	0.64	0.64	-0.39%	49,830
Jul 2, 2025	0.65	0.67	0.63	0.64	0.64	0.23%	58,847
Jul 1, 2025	0.64	0.65	0.63	0.64	0.64	-2.03%	79,160
Jun 30, 2025	0.68	0.68	0.64	0.65	0.65	-1.95%	239,857
Jun 27, 2025	0.65	0.68	0.65	0.67	0.67	1.31%	131,920
Jun 26, 2025	0.66	0.68	0.65	0.66	0.66	-0.66%	113,712