PEDEVCO Corp (PED) Historical Stock Data

0.56 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PED is down -1.31% a day on average. There have been 13 days where PEDEVCO Corp closed green and 17 days where PED closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	0.55	0.56	↑$0.01 (1.80%)	0.55	0.56	49.14K
2025-04-16	0.55	0.55	↓$0.00 (-0.27%)	0.54	0.57	36.58K
2025-04-15	0.56	0.55	↓$0.01 (-1.81%)	0.54	0.58	64.50K
2025-04-14	0.55	0.56	↑$0.01 (1.46%)	0.55	0.57	69.46K
2025-04-11	0.55	0.53	↓$0.01 (-2.29%)	0.50	0.55	102.10K
2025-04-10	0.58	0.54	↓$0.04 (-7.76%)	0.52	0.58	100.56K
2025-04-09	0.50	0.54	↑$0.04 (7.44%)	0.48	0.58	398.94K
2025-04-08	0.59	0.51	↓$0.08 (-14.31%)	0.51	0.59	382.23K
2025-04-07	0.55	0.52	↓$0.03 (-6.10%)	0.47	0.55	613.94K
2025-04-04	0.61	0.56	↓$0.05 (-8.18%)	0.54	0.61	375.99K
2025-04-03	0.69	0.60	↓$0.09 (-12.68%)	0.55	0.73	548.26K
2025-04-02	0.70	0.71	↑$0.01 (2.13%)	0.68	0.73	235.33K
2025-04-01	0.70	0.70	↓$0.00 (-0.53%)	0.68	0.72	132.33K
2025-03-31	0.72	0.70	↓$0.02 (-2.78%)	0.70	0.72	122.39K
2025-03-28	0.71	0.70	↓$0.01 (-1.41%)	0.69	0.72	60.78K
2025-03-27	0.75	0.72	↓$0.03 (-4.01%)	0.71	0.75	23.54K
2025-03-26	0.73	0.72	↓$0.01 (-1.31%)	0.71	0.75	28.69K
2025-03-25	0.73	0.74	↑$0.00 (0.64%)	0.72	0.74	28.94K
2025-03-24	0.72	0.74	↑$0.02 (2.10%)	0.71	0.75	68.68K
2025-03-21	0.73	0.75	↑$0.02 (2.74%)	0.71	0.76	49.22K
2025-03-20	0.72	0.74	↑$0.03 (3.50%)	0.71	0.74	8.33K
2025-03-19	0.70	0.73	↑$0.03 (4.14%)	0.70	0.73	46.53K
2025-03-18	0.75	0.71	↓$0.05 (-6.06%)	0.69	0.77	94.56K
2025-03-17	0.73	0.73	↑$0.01 (0.80%)	0.71	0.78	54.60K
2025-03-14	0.71	0.73	↑$0.02 (3.10%)	0.71	0.80	101.82K
2025-03-13	0.72	0.71	↓$0.02 (-2.08%)	0.70	0.72	24.34K
2025-03-12	0.70	0.71	↑$0.02 (2.16%)	0.70	0.72	7.59K
2025-03-11	0.71	0.71	↓$0.00 (-0.13%)	0.69	0.72	33.56K
2025-03-10	0.70	0.70	↑$0.00 (0.36%)	0.69	0.72	27.64K
2025-03-07	0.70	0.70	↓$0.00 (-0.09%)	0.70	0.71	29.96K