PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.57	0.57	0.53	0.53	0.53	-5.77%	113,420
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
Mar 19, 2025	0.70	0.73	0.70	0.73	0.73	3.33%	46,693
Mar 18, 2025	0.75	0.77	0.69	0.71	0.71	-3.59%	94,558
Mar 17, 2025	0.73	0.78	0.71	0.73	0.73	-0.03%	54,597
Mar 14, 2025	0.71	0.80	0.71	0.73	0.73	3.83%	101,918
Mar 13, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	24,339
Mar 12, 2025	0.70	0.72	0.70	0.71	0.71	0.13%	7,595
Mar 11, 2025	0.71	0.72	0.69	0.71	0.71	0.87%	33,761
Mar 10, 2025	0.70	0.72	0.69	0.70	0.70	0.29%	26,034
Mar 7, 2025	0.70	0.71	0.70	0.70	0.70	-0.57%	30,060
Mar 6, 2025	0.71	0.71	0.70	0.71	0.71	-2.07%	39,482
Mar 5, 2025	0.70	0.73	0.70	0.72	0.72	2.59%	36,225
Mar 4, 2025	0.74	0.74	0.69	0.70	0.70	-2.68%	126,571
Mar 3, 2025	0.75	0.75	0.72	0.72	0.72	-5.13%	242,314
Feb 28, 2025	0.78	0.78	0.73	0.76	0.76	-2.94%	39,046