PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.04	13.67	13.04	13.38	-	-	1,080
Sep 21, 2026	12.96	13.38	12.59	13.38	13.38	3.24%	43,014
Sep 18, 2026	14.26	14.52	12.96	12.96	12.96	-10.81%	60,220
Sep 17, 2026	15.27	15.44	13.06	14.53	14.53	-6.20%	109,547
Sep 16, 2026	16.58	16.76	15.00	15.49	15.49	-5.32%	31,125
Sep 15, 2026	15.65	16.72	15.65	16.36	16.36	4.54%	17,666
Sep 14, 2026	14.95	18.00	14.38	15.65	15.65	5.46%	173,328
Sep 11, 2026	14.55	14.84	14.21	14.84	14.84	2.49%	18,262
Sep 10, 2026	14.75	14.96	14.48	14.48	14.48	-1.16%	5,814
Sep 9, 2026	14.91	15.45	14.65	14.65	14.65	-	27,415
Sep 8, 2026	14.59	14.92	14.33	14.65	14.65	2.16%	69,501
Sep 4, 2026	13.70	14.34	13.70	14.34	14.34	-0.42%	10,605
Sep 3, 2026	14.40	14.40	14.02	14.40	14.40	0.49%	6,820
Sep 2, 2026	13.90	14.33	13.77	14.33	14.33	4.07%	9,054
Sep 1, 2026	13.85	14.23	13.02	13.77	13.77	1.18%	11,145
Aug 31, 2026	13.28	13.88	13.28	13.61	13.61	2.48%	15,483
Aug 28, 2026	13.21	13.50	13.13	13.28	13.28	-0.82%	9,315
Aug 27, 2026	13.09	13.39	13.01	13.39	13.39	2.29%	9,854
Aug 26, 2026	12.82	13.52	12.82	13.09	13.09	-0.15%	11,847
Aug 25, 2026	13.56	13.72	13.11	13.11	13.11	-3.32%	19,270
Aug 24, 2026	13.81	13.90	13.38	13.56	13.56	-1.81%	12,792
Aug 21, 2026	13.12	13.81	13.12	13.81	13.81	5.99%	21,745
Aug 20, 2026	13.29	13.35	12.82	13.03	13.03	-1.51%	28,716
Aug 19, 2026	12.62	13.28	12.25	13.23	13.23	9.16%	38,670
Aug 18, 2026	12.81	12.92	12.12	12.12	12.12	-3.27%	20,673
Aug 17, 2026	12.60	13.07	12.46	12.53	12.53	0.24%	27,095
Aug 14, 2026	12.70	13.26	12.49	12.50	12.50	3.73%	25,368
Aug 13, 2026	11.25	12.49	11.25	12.05	12.05	7.11%	23,138
Aug 12, 2026	11.40	11.68	11.22	11.25	11.25	-1.23%	15,811
Aug 11, 2026	11.20	11.65	10.89	11.39	11.39	2.06%	30,495
Aug 10, 2026	10.85	11.35	10.85	11.16	11.16	5.18%	42,466
Aug 7, 2026	10.40	11.28	10.40	10.61	10.61	-1.03%	26,254
Aug 6, 2026	10.27	10.82	10.22	10.72	10.72	7.09%	17,525
Aug 5, 2026	10.50	10.66	10.01	10.01	10.01	-3.38%	16,722
Aug 4, 2026	10.40	10.75	10.30	10.36	10.36	-0.77%	14,291
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