PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.85	14.23	13.02	13.77	13.77	1.18%	11,141
Aug 31, 2026	13.28	13.88	13.28	13.61	13.61	2.48%	15,482
Aug 28, 2026	13.21	13.50	13.13	13.28	13.28	-0.82%	9,289
Aug 27, 2026	13.09	13.39	13.01	13.39	13.39	2.29%	9,853
Aug 26, 2026	12.82	13.52	12.82	13.09	13.09	-0.15%	11,846
Aug 25, 2026	13.56	13.72	13.11	13.11	13.11	-3.32%	19,269
Aug 24, 2026	13.81	13.90	13.38	13.56	13.56	-1.81%	12,762
Aug 21, 2026	13.12	13.81	13.12	13.81	13.81	5.99%	21,681
Aug 20, 2026	13.29	13.35	12.82	13.03	13.03	-1.51%	28,688
Aug 19, 2026	12.62	13.28	12.25	13.23	13.23	9.16%	34,573
Aug 18, 2026	12.81	12.92	12.12	12.12	12.12	-3.27%	20,671
Aug 17, 2026	12.60	13.07	12.46	12.53	12.53	0.24%	27,092
Aug 14, 2026	12.70	13.26	12.49	12.50	12.50	3.73%	24,795
Aug 13, 2026	11.25	12.49	11.25	12.05	12.05	7.11%	20,602
Aug 12, 2026	11.40	11.68	11.22	11.25	11.25	-1.23%	15,805
Aug 11, 2026	11.20	11.65	10.89	11.39	11.39	2.06%	29,944
Aug 10, 2026	10.85	11.35	10.85	11.16	11.16	5.18%	42,459
Aug 7, 2026	10.40	11.28	10.40	10.61	10.61	-1.03%	24,743
Aug 6, 2026	10.27	10.82	10.22	10.72	10.72	7.09%	17,488
Aug 5, 2026	10.50	10.66	10.01	10.01	10.01	-3.38%	16,717
Aug 4, 2026	10.40	10.75	10.30	10.36	10.36	-0.77%	14,290
Aug 3, 2026	10.68	10.76	10.44	10.44	10.44	-3.42%	9,902
Jul 31, 2026	10.47	10.81	10.30	10.81	10.81	4.34%	15,552
Jul 30, 2026	10.81	11.03	10.35	10.36	10.36	-4.25%	30,698
Jul 29, 2026	12.11	12.11	10.70	10.82	10.82	-2.96%	56,094
Jul 28, 2026	11.54	12.09	10.84	11.15	11.15	-3.04%	76,049
Jul 27, 2026	11.66	12.31	11.50	11.50	11.50	-3.77%	21,521
Jul 24, 2026	12.26	12.35	11.95	11.95	11.95	-2.92%	11,630
Jul 23, 2026	12.48	12.50	12.12	12.31	12.31	1.82%	19,024
Jul 22, 2026	12.38	12.50	12.06	12.09	12.09	-0.08%	11,201
Jul 21, 2026	11.81	12.18	11.81	12.10	12.10	2.46%	16,741
Jul 20, 2026	12.00	12.03	11.50	11.81	11.81	-2.64%	15,942
Jul 17, 2026	12.23	12.70	11.85	12.13	12.13	1.08%	18,937
Jul 16, 2026	12.49	12.58	11.97	12.00	12.00	-1.72%	14,712
Jul 15, 2026	12.33	12.86	11.93	12.21	12.21	-2.24%	52,002
Jul 14, 2026	12.91	13.07	12.03	12.49	12.49	-2.57%	32,482
Jul 13, 2026	11.60	13.65	11.60	12.82	12.82	12.46%	70,094
Jul 10, 2026	11.78	12.23	11.40	11.40	11.40	-6.63%	30,576
Jul 9, 2026	12.07	12.85	11.86	12.21	12.21	-1.13%	43,645
Jul 8, 2026	12.40	13.17	11.70	12.35	12.35	6.10%	46,020
Jul 7, 2026	12.36	12.70	11.64	11.64	11.64	-7.03%	24,910
Jul 6, 2026	12.06	12.60	12.01	12.52	12.52	0.24%	26,957
Jul 2, 2026	12.95	12.95	11.96	12.49	12.49	-2.88%	30,970
Jul 1, 2026	13.88	14.22	12.53	12.86	12.86	-4.46%	53,491
Jun 30, 2026	14.88	15.15	13.46	13.46	13.46	-10.21%	133,500
Jun 29, 2026	14.50	15.34	14.31	14.99	14.99	-2.73%	261,872
Jun 26, 2026	12.05	16.82	11.69	15.41	15.41	29.50%	635,266
Jun 25, 2026	11.78	12.08	11.43	11.90	11.90	-0.25%	24,592
Jun 24, 2026	12.20	12.49	11.72	11.93	11.93	-0.75%	11,651
Jun 23, 2026	11.88	12.61	11.88	12.02	12.02	-0.17%	20,009