PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	12.22	12.22	11.85	11.81	-	-	215
Jul 20, 2026	12.00	12.03	11.50	11.81	11.81	-2.64%	15,938
Jul 17, 2026	12.23	12.70	11.85	12.13	12.13	1.08%	18,907
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%	32,481
Jul 13, 2026	11.60	13.65	11.60	12.82	12.82	12.46%	70,091
Jul 10, 2026	11.78	12.23	11.40	11.40	11.40	-6.63%	30,208
Jul 9, 2026	12.07	12.85	11.86	12.21	12.21	-1.13%	43,644
Jul 8, 2026	12.40	13.17	11.70	12.35	12.35	6.10%	46,004
Jul 7, 2026	12.36	12.70	11.64	11.64	11.64	-7.03%	23,910
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%	49,409
Jun 30, 2026	14.88	15.15	13.46	13.46	13.46	-10.21%	133,476
Jun 29, 2026	14.50	15.34	14.31	14.99	14.99	-2.73%	261,780
Jun 26, 2026	12.05	16.82	11.69	15.41	15.41	29.50%	611,798
Jun 25, 2026	11.78	12.08	11.43	11.90	11.90	-0.25%	24,581
Jun 24, 2026	12.20	12.49	11.72	11.93	11.93	-0.75%	11,641
Jun 23, 2026	11.88	12.61	11.88	12.02	12.02	-0.17%	19,999
Jun 22, 2026	11.84	12.18	11.78	12.04	12.04	2.82%	13,665
Jun 18, 2026	12.17	12.37	11.50	11.71	11.71	-6.92%	46,706
Jun 17, 2026	11.82	12.80	11.82	12.58	12.58	1.37%	7,045
Jun 16, 2026	12.02	12.41	11.31	12.41	12.41	2.99%	73,023
Jun 15, 2026	12.80	12.86	12.00	12.05	12.05	-7.31%	15,369
Jun 12, 2026	12.89	13.16	12.60	13.00	13.00	-0.31%	12,202
Jun 11, 2026	13.32	13.66	12.66	13.04	13.04	-4.61%	21,068
Jun 10, 2026	13.50	13.98	13.36	13.67	13.67	3.56%	8,457
Jun 9, 2026	13.55	13.83	13.20	13.20	13.20	-1.64%	6,908
Jun 8, 2026	13.75	13.75	13.42	13.42	13.42	0.45%	5,770
Jun 5, 2026	13.88	14.00	13.36	13.36	13.36	-2.98%	5,828
Jun 4, 2026	13.12	14.20	13.11	13.77	13.77	4.71%	26,054
Jun 3, 2026	13.13	13.35	13.05	13.15	13.15	1.78%	6,537
Jun 2, 2026	13.00	13.20	12.68	12.92	12.92	-0.62%	30,352
Jun 1, 2026	13.10	13.23	13.00	13.00	13.00	1.17%	5,843
May 29, 2026	13.72	13.72	12.77	12.85	12.85	-3.82%	13,888
May 28, 2026	13.43	13.91	13.19	13.36	13.36	0.30%	18,906
May 27, 2026	13.99	14.47	13.16	13.32	13.32	-5.26%	26,507
May 26, 2026	14.39	14.58	13.89	14.06	14.06	-4.74%	44,393
May 22, 2026	14.25	14.99	14.22	14.76	14.76	4.31%	21,183
May 21, 2026	15.24	15.24	14.07	14.15	14.15	-6.42%	41,299
May 20, 2026	15.20	15.56	15.08	15.12	15.12	-1.75%	7,712
May 19, 2026	15.25	15.55	15.11	15.39	15.39	0.92%	20,686
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