PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.16	16.64	15.84	16.64	16.64	1.40%	14,689
Oct 29, 2026	15.93	16.41	15.76	16.41	16.41	0.06%	19,874
Oct 28, 2026	15.71	16.48	15.53	16.40	16.40	5.26%	19,569
Oct 27, 2026	15.15	15.82	15.15	15.58	15.58	0.32%	12,279
Oct 26, 2026	14.31	15.60	14.31	15.53	15.53	4.02%	18,385
Oct 23, 2026	14.02	14.93	14.02	14.93	14.93	1.01%	15,201
Oct 22, 2026	14.67	14.78	14.44	14.78	14.78	0.75%	12,189
Oct 21, 2026	14.27	14.75	14.23	14.67	14.67	3.02%	8,352
Oct 20, 2026	14.40	14.67	14.04	14.24	14.24	-2.80%	19,065
Oct 19, 2026	13.65	14.65	13.65	14.65	14.65	7.01%	24,035
Oct 16, 2026	13.38	13.90	13.20	13.69	13.69	1.56%	35,760
Oct 15, 2026	13.04	13.48	12.89	13.48	13.48	5.23%	7,620
Oct 14, 2026	13.24	13.24	12.77	12.81	12.81	-3.32%	14,822
Oct 13, 2026	13.34	13.50	12.93	13.25	13.25	0.08%	47,891
Oct 12, 2026	13.48	13.48	13.03	13.24	13.24	-1.71%	9,828
Oct 9, 2026	13.12	13.82	13.12	13.47	13.47	4.58%	8,628
Oct 8, 2026	12.80	13.55	12.80	12.88	12.88	0.16%	159,740
Oct 7, 2026	12.56	13.10	12.56	12.86	12.86	-2.87%	9,877
Oct 6, 2026	12.97	13.36	12.93	13.24	13.24	2.40%	6,145
Oct 5, 2026	12.82	13.40	12.82	12.93	12.93	0.94%	7,496
Oct 2, 2026	12.98	13.31	12.81	12.81	12.81	-2.36%	10,386
Oct 1, 2026	12.69	13.35	12.69	13.12	13.12	0.77%	14,676
Sep 30, 2026	13.13	13.15	12.73	13.02	13.02	0.31%	7,736
Sep 29, 2026	12.87	13.12	12.70	12.98	12.98	-0.92%	20,494
Sep 28, 2026	13.49	13.49	12.70	13.10	13.10	-0.08%	17,452
Sep 25, 2026	13.08	13.44	13.08	13.11	13.11	-4.10%	12,326
Sep 24, 2026	13.45	13.95	13.33	13.67	13.67	3.09%	14,130
Sep 23, 2026	13.32	13.45	13.01	13.26	13.26	-1.27%	23,078
Sep 22, 2026	13.40	13.43	12.97	13.43	13.43	0.37%	27,958
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