PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.65	16.70	16.41	16.56	-	-0.90%	13,358
Apr 27, 2026	16.25	16.71	15.83	16.71	16.71	4.11%	29,965
Apr 24, 2026	16.01	16.11	15.60	16.05	16.05	-0.37%	15,029
Apr 23, 2026	15.87	16.11	15.55	16.11	16.11	1.00%	8,083
Apr 22, 2026	15.60	15.95	15.25	15.95	15.95	1.92%	18,099
Apr 21, 2026	15.06	15.65	14.74	15.65	15.65	4.68%	17,009
Apr 20, 2026	14.65	15.23	14.28	14.95	14.95	2.89%	38,042
Apr 17, 2026	15.32	15.56	14.00	14.53	14.53	-8.44%	35,001
Apr 16, 2026	15.45	16.12	15.45	15.87	15.87	5.10%	17,678
Apr 15, 2026	15.50	15.68	14.91	15.10	15.10	-5.03%	11,254
Apr 14, 2026	15.50	16.25	15.50	15.90	15.90	0.19%	21,442
Apr 13, 2026	16.69	16.98	15.59	15.87	15.87	-3.17%	55,372
Apr 10, 2026	16.12	17.07	15.57	16.39	16.39	2.31%	29,714
Apr 9, 2026	16.00	17.11	15.82	16.02	16.02	0.12%	29,989
Apr 8, 2026	16.35	16.81	15.53	16.00	16.00	-8.68%	19,875
Apr 7, 2026	16.04	17.72	16.04	17.52	17.52	7.48%	51,738
Apr 6, 2026	16.75	16.85	15.91	16.30	16.30	-1.93%	17,249
Apr 2, 2026	17.13	17.28	15.96	16.62	16.62	2.28%	76,984
Apr 1, 2026	15.27	16.73	15.27	16.25	16.25	1.56%	32,631
Mar 31, 2026	16.60	17.50	15.28	16.00	16.00	-4.02%	76,596
Mar 30, 2026	17.50	17.75	16.26	16.67	16.67	-3.75%	63,507
Mar 27, 2026	15.44	17.32	14.75	17.32	17.32	14.32%	41,520
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
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