NYSEAMERICAN : PED
PEDEVCO Corp. — Price history
Energy · Oil & Gas Exploration & Production · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PEDEVCO Corp. (PED) closed at 15.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.67 | 15.78 | 15.15 | 15.29 | 21,132 | -8.11% |
| 2026-10-30 | 16.16 | 16.64 | 15.835 | 16.64 | 14,690 | +1.40% |
| 2026-10-29 | 15.93 | 16.41 | 15.76 | 16.41 | 19,874 | +0.06% |
| 2026-10-28 | 15.71 | 16.48 | 15.53 | 16.4 | 19,569 | +5.26% |
| 2026-10-27 | 15.145 | 15.82 | 15.145 | 15.58 | 12,279 | +0.32% |
| 2026-10-26 | 14.31 | 15.6 | 14.31 | 15.53 | 18,385 | +4.02% |
| 2026-10-23 | 14.02 | 14.93 | 14.02 | 14.93 | 15,201 | +1.01% |
| 2026-10-22 | 14.67 | 14.78 | 14.44 | 14.78 | 12,189 | +0.75% |
| 2026-10-21 | 14.27 | 14.75 | 14.23 | 14.67 | 8,352 | +3.02% |
| 2026-10-20 | 14.4 | 14.666 | 14.04 | 14.24 | 19,065 | -2.80% |
| 2026-10-19 | 13.65 | 14.65 | 13.65 | 14.65 | 24,035 | +7.01% |
| 2026-10-16 | 13.38 | 13.9 | 13.2 | 13.69 | 35,760 | +1.56% |
| 2026-10-15 | 13.04 | 13.48 | 12.89 | 13.48 | 7,620 | +5.23% |
| 2026-10-14 | 13.24 | 13.24 | 12.773 | 12.81 | 14,822 | -3.32% |
| 2026-10-13 | 13.34 | 13.5 | 12.925 | 13.25 | 47,891 | +0.08% |
| 2026-10-12 | 13.48 | 13.48 | 13.03 | 13.24 | 9,828 | -1.71% |
| 2026-10-09 | 13.12 | 13.82 | 13.12 | 13.47 | 8,628 | +4.58% |
| 2026-10-08 | 12.8 | 13.55 | 12.8 | 12.88 | 159,740 | +0.16% |
| 2026-10-07 | 12.557 | 13.096 | 12.557 | 12.86 | 9,877 | -2.87% |
| 2026-10-06 | 12.97 | 13.36 | 12.93 | 13.24 | 6,145 | +2.40% |
| 2026-10-05 | 12.82 | 13.4 | 12.82 | 12.93 | 7,496 | +0.94% |
| 2026-10-02 | 12.98 | 13.31 | 12.81 | 12.81 | 10,386 | -2.36% |
| 2026-10-01 | 12.69 | 13.35 | 12.69 | 13.12 | 14,676 | +0.77% |
| 2026-09-30 | 13.13 | 13.145 | 12.73 | 13.02 | 7,736 | +0.31% |
| 2026-09-29 | 12.87 | 13.12 | 12.7 | 12.98 | 20,494 | -0.92% |
| 2026-09-28 | 13.49 | 13.49 | 12.7 | 13.1 | 17,452 | -0.08% |
| 2026-09-25 | 13.08 | 13.435 | 13.075 | 13.11 | 12,326 | -4.10% |
| 2026-09-24 | 13.45 | 13.95 | 13.332 | 13.67 | 14,130 | +3.09% |
| 2026-09-23 | 13.32 | 13.45 | 13.01 | 13.26 | 23,078 | -1.27% |
| 2026-09-22 | 13.4 | 13.43 | 12.965 | 13.43 | 27,958 | +0.37% |
| 2026-09-21 | 12.96 | 13.38 | 12.59 | 13.38 | 43,014 | +3.24% |
| 2026-09-18 | 14.26 | 14.52 | 12.96 | 12.96 | 60,220 | -10.81% |
| 2026-09-17 | 15.27 | 15.444 | 13.06 | 14.53 | 109,547 | -6.20% |
| 2026-09-16 | 16.58 | 16.76 | 14.995 | 15.49 | 31,125 | -5.32% |
| 2026-09-15 | 15.65 | 16.72 | 15.65 | 16.36 | 17,666 | +4.54% |
| 2026-09-14 | 14.95 | 18 | 14.38 | 15.65 | 173,328 | +5.46% |
| 2026-09-11 | 14.55 | 14.84 | 14.21 | 14.84 | 18,262 | +2.49% |
| 2026-09-10 | 14.75 | 14.959 | 14.48 | 14.48 | 5,814 | -1.16% |
| 2026-09-09 | 14.91 | 15.45 | 14.65 | 14.65 | 27,415 | +0.00% |
| 2026-09-08 | 14.59 | 14.92 | 14.33 | 14.65 | 69,501 | +2.16% |
| 2026-09-04 | 13.7 | 14.34 | 13.7 | 14.34 | 10,605 | -0.42% |
| 2026-09-03 | 14.395 | 14.4 | 14.02 | 14.4 | 6,820 | +0.49% |
| 2026-09-02 | 13.9 | 14.33 | 13.77 | 14.33 | 9,054 | +4.07% |
| 2026-09-01 | 13.85 | 14.23 | 13.017 | 13.77 | 11,145 | +1.18% |
| 2026-08-31 | 13.28 | 13.88 | 13.28 | 13.61 | 15,483 | +2.48% |
| 2026-08-28 | 13.21 | 13.5 | 13.13 | 13.28 | 9,315 | -0.82% |
| 2026-08-27 | 13.09 | 13.39 | 13.01 | 13.39 | 9,854 | +2.29% |
| 2026-08-26 | 12.82 | 13.52 | 12.82 | 13.09 | 11,847 | -0.15% |
| 2026-08-25 | 13.56 | 13.72 | 13.11 | 13.11 | 19,270 | -3.32% |
| 2026-08-24 | 13.81 | 13.9 | 13.38 | 13.56 | 12,792 | -1.81% |
| 2026-08-21 | 13.12 | 13.81 | 13.12 | 13.81 | 21,745 | +5.99% |
| 2026-08-20 | 13.29 | 13.35 | 12.815 | 13.03 | 28,716 | -1.51% |
| 2026-08-19 | 12.62 | 13.28 | 12.25 | 13.23 | 38,670 | +9.16% |
| 2026-08-18 | 12.81 | 12.92 | 12.12 | 12.12 | 20,673 | -3.27% |
| 2026-08-17 | 12.6 | 13.07 | 12.46 | 12.53 | 27,095 | +0.24% |
| 2026-08-14 | 12.7 | 13.26 | 12.49 | 12.5 | 25,368 | +3.73% |
| 2026-08-13 | 11.25 | 12.49 | 11.25 | 12.05 | 23,138 | +7.11% |
| 2026-08-12 | 11.4 | 11.676 | 11.22 | 11.25 | 15,810 | -1.23% |
| 2026-08-11 | 11.2 | 11.65 | 10.89 | 11.39 | 30,495 | +2.06% |
| 2026-08-10 | 10.85 | 11.35 | 10.85 | 11.16 | 42,466 | +5.18% |
| 2026-08-07 | 10.4 | 11.28 | 10.4 | 10.61 | 26,254 | -1.03% |
| 2026-08-06 | 10.27 | 10.82 | 10.22 | 10.72 | 17,525 | +7.09% |
| 2026-08-05 | 10.5 | 10.66 | 10.01 | 10.01 | 16,722 | -3.38% |
| 2026-08-04 | 10.4 | 10.75 | 10.3 | 10.36 | 14,291 | -0.77% |
| 2026-08-03 | 10.68 | 10.756 | 10.44 | 10.44 | 9,902 | -3.42% |
| 2026-07-31 | 10.47 | 10.81 | 10.3 | 10.81 | 15,552 | +4.34% |
| 2026-07-30 | 10.81 | 11.025 | 10.35 | 10.36 | 30,698 | -4.25% |
| 2026-07-29 | 12.11 | 12.11 | 10.7 | 10.82 | 56,094 | -2.96% |
| 2026-07-28 | 11.54 | 12.091 | 10.84 | 11.15 | 76,049 | -3.04% |
| 2026-07-27 | 11.66 | 12.31 | 11.5 | 11.5 | 21,521 | -3.77% |
| 2026-07-24 | 12.26 | 12.35 | 11.95 | 11.95 | 11,630 | -2.92% |
| 2026-07-23 | 12.48 | 12.5 | 12.12 | 12.31 | 19,024 | +1.82% |
| 2026-07-22 | 12.38 | 12.5 | 12.06 | 12.09 | 11,201 | -0.08% |
| 2026-07-21 | 11.81 | 12.18 | 11.81 | 12.1 | 16,741 | +2.46% |
| 2026-07-20 | 12 | 12.03 | 11.495 | 11.81 | 15,942 | -2.64% |
| 2026-07-17 | 12.23 | 12.7 | 11.85 | 12.13 | 18,937 | +1.08% |
| 2026-07-16 | 12.49 | 12.58 | 11.97 | 12 | 14,712 | -1.72% |
| 2026-07-15 | 12.33 | 12.86 | 11.925 | 12.21 | 52,002 | -2.24% |
| 2026-07-14 | 12.91 | 13.07 | 12.03 | 12.49 | 32,481 | -2.57% |
| 2026-07-13 | 11.6 | 13.65 | 11.6 | 12.82 | 70,094 | +12.46% |
| 2026-07-10 | 11.78 | 12.23 | 11.4 | 11.4 | 30,576 | -6.63% |
| 2026-07-09 | 12.07 | 12.85 | 11.86 | 12.21 | 43,645 | -1.13% |
| 2026-07-08 | 12.4 | 13.17 | 11.7 | 12.35 | 46,020 | +6.10% |
| 2026-07-07 | 12.36 | 12.7 | 11.64 | 11.64 | 24,910 | -7.03% |
| 2026-07-06 | 12.06 | 12.6 | 12.005 | 12.52 | 26,957 | +0.24% |
| 2026-07-02 | 12.95 | 12.95 | 11.96 | 12.49 | 30,970 | -2.88% |
| 2026-07-01 | 13.88 | 14.22 | 12.53 | 12.86 | 53,491 | -4.46% |
| 2026-06-30 | 14.88 | 15.15 | 13.46 | 13.46 | 133,500 | -10.21% |
| 2026-06-29 | 14.5 | 15.34 | 14.305 | 14.99 | 261,872 | -2.73% |
| 2026-06-26 | 12.05 | 16.82 | 11.69 | 15.41 | 635,266 | +29.50% |
| 2026-06-25 | 11.78 | 12.08 | 11.43 | 11.9 | 24,592 | -0.25% |
| 2026-06-24 | 12.2 | 12.49 | 11.72 | 11.93 | 11,651 | -0.75% |
| 2026-06-23 | 11.88 | 12.61 | 11.88 | 12.02 | 20,009 | -0.17% |
| 2026-06-22 | 11.84 | 12.18 | 11.78 | 12.04 | 13,671 | +2.82% |
| 2026-06-18 | 12.17 | 12.37 | 11.501 | 11.71 | 46,706 | -6.92% |
| 2026-06-17 | 11.82 | 12.8 | 11.82 | 12.58 | 7,046 | +1.37% |
| 2026-06-16 | 12.02 | 12.41 | 11.308 | 12.41 | 73,023 | +2.99% |
| 2026-06-15 | 12.8 | 12.86 | 12 | 12.05 | 15,454 | -7.31% |
| 2026-06-12 | 12.89 | 13.16 | 12.6 | 13 | 12,202 | -0.31% |
| 2026-06-11 | 13.32 | 13.66 | 12.659 | 13.04 | 21,106 | -4.61% |
| 2026-06-10 | 13.5 | 13.984 | 13.357 | 13.67 | 8,507 | +3.56% |
| 2026-06-09 | 13.55 | 13.83 | 13.2 | 13.2 | 6,914 | -1.64% |
| 2026-06-08 | 13.75 | 13.75 | 13.42 | 13.42 | 5,772 | +0.45% |
| 2026-06-05 | 13.88 | 14 | 13.36 | 13.36 | 5,828 | -2.98% |
| 2026-06-04 | 13.12 | 14.2 | 13.11 | 13.77 | 26,081 | +4.71% |
| 2026-06-03 | 13.13 | 13.35 | 13.05 | 13.15 | 6,542 | +1.78% |
| 2026-06-02 | 13 | 13.2 | 12.68 | 12.92 | 30,357 | -0.62% |
| 2026-06-01 | 13.1 | 13.23 | 13 | 13 | 5,845 | +1.17% |
| 2026-05-29 | 13.72 | 13.72 | 12.77 | 12.85 | 13,888 | -3.82% |
| 2026-05-28 | 13.43 | 13.905 | 13.19 | 13.36 | 18,906 | +0.30% |
| 2026-05-27 | 13.99 | 14.47 | 13.155 | 13.32 | 26,640 | -5.26% |
| 2026-05-26 | 14.39 | 14.58 | 13.89 | 14.06 | 44,398 | -4.74% |
| 2026-05-22 | 14.25 | 14.99 | 14.22 | 14.76 | 21,186 | +4.31% |
| 2026-05-21 | 15.24 | 15.24 | 14.07 | 14.15 | 41,299 | -6.42% |
| 2026-05-20 | 15.2 | 15.56 | 15.075 | 15.12 | 7,714 | -1.75% |
| 2026-05-19 | 15.25 | 15.55 | 15.11 | 15.39 | 20,686 | +0.92% |
| 2026-05-18 | 15.51 | 16.24 | 15.02 | 15.25 | 38,893 | -1.61% |
| 2026-05-15 | 14.6 | 15.625 | 14.229 | 15.5 | 46,086 | +4.31% |
| 2026-05-14 | 14.06 | 15.135 | 14.06 | 14.86 | 37,017 | +6.68% |
| 2026-05-13 | 15.13 | 15.215 | 13.805 | 13.93 | 14,548 | -5.94% |