PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	15.51	16.24	15.02	15.25	15.25	-1.61%	38,888
May 15, 2026	14.60	15.63	14.23	15.50	15.50	4.31%	46,086
May 14, 2026	14.06	15.14	14.06	14.86	14.86	6.68%	37,017
May 13, 2026	15.13	15.22	13.81	13.93	13.93	-5.94%	14,548
May 12, 2026	14.28	15.59	14.28	14.81	14.81	5.56%	37,896
May 11, 2026	14.06	14.63	13.09	14.03	14.03	0.36%	62,789
May 8, 2026	14.03	14.13	13.54	13.98	13.98	-0.64%	25,141
May 7, 2026	14.43	14.43	13.80	14.07	14.07	-4.67%	20,842
May 6, 2026	16.13	16.13	14.75	14.76	14.76	-13.07%	22,181
May 5, 2026	15.98	16.98	15.42	16.98	16.98	6.06%	19,638
May 4, 2026	15.65	16.49	15.30	16.01	16.01	2.63%	16,638
May 1, 2026	15.76	15.95	15.00	15.60	15.60	-2.38%	24,202
Apr 30, 2026	16.08	16.39	15.81	15.98	15.98	-3.27%	17,425
Apr 29, 2026	16.98	17.03	16.10	16.52	16.52	-0.48%	18,221
Apr 28, 2026	16.65	16.89	16.41	16.60	16.60	-0.66%	14,702
Apr 27, 2026	16.25	16.71	15.83	16.71	16.71	4.11%	30,176
Apr 24, 2026	16.01	16.11	15.60	16.05	16.05	-0.37%	15,050
Apr 23, 2026	15.87	16.11	15.55	16.11	16.11	1.00%	8,220
Apr 22, 2026	15.60	15.95	15.25	15.95	15.95	1.92%	18,299
Apr 21, 2026	15.06	15.65	14.74	15.65	15.65	4.68%	17,036
Apr 20, 2026	14.65	15.23	14.28	14.95	14.95	2.89%	38,048
Apr 17, 2026	15.32	15.56	14.00	14.53	14.53	-8.44%	35,078
Apr 16, 2026	15.45	16.12	15.45	15.87	15.87	5.10%	17,679
Apr 15, 2026	15.50	15.68	14.91	15.10	15.10	-5.03%	11,260
Apr 14, 2026	15.50	16.25	15.50	15.90	15.90	0.19%	22,882
Apr 13, 2026	16.69	16.98	15.59	15.87	15.87	-3.17%	55,376
Apr 10, 2026	16.12	17.07	15.57	16.39	16.39	2.31%	29,722
Apr 9, 2026	16.00	17.11	15.82	16.02	16.02	0.12%	30,019
Apr 8, 2026	16.35	16.81	15.53	16.00	16.00	-8.68%	19,963
Apr 7, 2026	16.04	17.72	16.04	17.52	17.52	7.48%	52,457
Apr 6, 2026	16.75	16.85	15.91	16.30	16.30	-1.93%	17,266
Apr 2, 2026	17.13	17.28	15.96	16.62	16.62	2.28%	77,034
Apr 1, 2026	15.27	16.73	15.27	16.25	16.25	1.56%	32,648
Mar 31, 2026	16.60	17.50	15.28	16.00	16.00	-4.02%	76,618
Mar 30, 2026	17.50	17.75	16.26	16.67	16.67	-3.75%	63,521
Mar 27, 2026	15.44	17.32	14.75	17.32	17.32	14.32%	46,468
Mar 26, 2026	14.50	15.41	14.50	15.15	15.15	3.84%	56,705
Mar 25, 2026	16.00	16.00	14.23	14.59	14.59	-9.77%	44,286
Mar 24, 2026	15.83	16.30	15.73	16.17	16.17	4.19%	14,534
Mar 23, 2026	18.00	18.00	15.52	15.52	15.52	-13.63%	85,099
Mar 20, 2026	17.33	18.00	16.98	17.97	17.97	5.58%	58,133
Mar 19, 2026	17.32	18.02	16.76	17.02	17.02	0.29%	63,649
Mar 18, 2026	16.00	17.50	15.56	16.97	16.97	0.95%	63,766
Mar 17, 2026	16.01	17.12	16.00	16.81	16.81	2.38%	31,078
Mar 16, 2026	17.00	17.60	15.91	16.42	16.42	-9.68%	68,101
Mar 13, 2026	15.79	18.89	15.00	18.18	18.18	17.29%	102,416
Mar 12, 2026	16.90	17.20	15.20	15.50	15.50	-3.14%	127,931
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