PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.79	18.89	15.00	18.18	18.18	17.29%	100,925
Mar 12, 2026	16.90	17.20	15.20	15.50	15.50	-3.14%	125,394
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
Jan 21, 2026	11.02	11.38	11.01	11.10	11.10	0.85%	5,683
Jan 20, 2026	11.12	11.16	10.80	11.01	11.01	0.79%	2,230
Jan 16, 2026	11.08	11.16	10.74	10.92	10.92	1.68%	6,809
Jan 15, 2026	11.21	11.21	10.69	10.74	10.74	-4.28%	2,739
Jan 14, 2026	11.56	11.78	11.20	11.22	11.22	0.18%	14,567
Jan 13, 2026	10.32	11.84	10.32	11.20	11.20	7.69%	19,308
Jan 12, 2026	10.39	10.59	10.23	10.40	10.40	1.70%	6,513
Jan 9, 2026	11.00	11.00	10.23	10.23	10.23	-7.04%	6,821
Jan 8, 2026	10.62	11.10	10.56	11.00	11.00	1.80%	3,016
Jan 7, 2026	11.20	11.40	10.76	10.81	10.81	-3.55%	4,197
Jan 6, 2026	11.00	11.62	11.00	11.20	11.20	-3.58%	4,152
Jan 5, 2026	11.38	11.93	11.29	11.62	11.62	4.18%	9,014
Jan 2, 2026	11.36	11.36	10.87	11.15	11.15	-0.39%	2,484
Dec 31, 2025	11.40	11.47	10.71	11.20	11.20	-1.48%	4,384