PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.55	0.57	0.54	0.56	0.56	3.03%	85,869
Dec 4, 2025	0.53	0.55	0.51	0.55	0.55	3.52%	140,042
Dec 3, 2025	0.49	0.55	0.49	0.53	0.53	5.00%	156,057
Dec 2, 2025	0.50	0.52	0.48	0.50	0.50	1.80%	89,376
Dec 1, 2025	0.46	0.51	0.46	0.49	0.49	8.75%	124,201
Nov 28, 2025	0.50	0.50	0.43	0.45	0.45	-5.23%	284,040
Nov 26, 2025	0.49	0.49	0.47	0.48	0.48	2.13%	65,752
Nov 25, 2025	0.47	0.49	0.47	0.47	0.47	1.21%	99,432
Nov 24, 2025	0.52	0.52	0.45	0.46	0.46	-9.68%	786,611
Nov 21, 2025	0.52	0.54	0.51	0.51	0.51	0.02%	50,229
Nov 20, 2025	0.51	0.53	0.51	0.51	0.51	1.34%	73,423
Nov 19, 2025	0.55	0.55	0.50	0.51	0.51	-6.06%	193,879
Nov 18, 2025	0.58	0.58	0.54	0.54	0.54	-3.57%	96,502
Nov 17, 2025	0.57	0.59	0.54	0.56	0.56	-2.46%	172,195
Nov 14, 2025	0.58	0.59	0.57	0.57	0.57	-1.14%	92,121
Nov 13, 2025	0.60	0.61	0.58	0.58	0.58	-4.40%	60,850
Nov 12, 2025	0.60	0.63	0.59	0.61	0.61	1.71%	193,152
Nov 11, 2025	0.59	0.61	0.57	0.60	0.60	0.79%	65,055
Nov 10, 2025	0.58	0.61	0.57	0.59	0.59	2.69%	109,471
Nov 7, 2025	0.57	0.58	0.56	0.58	0.58	2.00%	113,291
Nov 6, 2025	0.59	0.59	0.57	0.57	0.57	-4.78%	81,510
Nov 5, 2025	0.60	0.60	0.57	0.59	0.59	2.06%	51,132
Nov 4, 2025	0.62	0.65	0.56	0.58	0.58	-6.71%	586,108
Nov 3, 2025	0.61	0.63	0.60	0.62	0.62	3.52%	233,439
Oct 31, 2025	0.60	0.62	0.59	0.60	0.60	2.17%	50,353
Oct 30, 2025	0.63	0.63	0.58	0.59	0.59	-7.52%	104,111
Oct 29, 2025	0.63	0.67	0.63	0.64	0.64	-1.98%	311,553
Oct 28, 2025	0.62	0.67	0.62	0.65	0.65	2.18%	257,230
Oct 27, 2025	0.62	0.65	0.58	0.64	0.64	2.68%	211,282
Oct 24, 2025	0.64	0.65	0.62	0.62	0.62	-0.16%	306,714
Oct 23, 2025	0.62	0.65	0.61	0.62	0.62	9.67%	826,801
Oct 22, 2025	0.59	0.59	0.56	0.57	0.57	-1.85%	792,669
Oct 21, 2025	0.56	0.59	0.56	0.58	0.58	0.61%	60,064
Oct 20, 2025	0.58	0.58	0.57	0.57	0.57	0.51%	74,078
Oct 17, 2025	0.57	0.58	0.56	0.57	0.57	1.93%	41,666
Oct 16, 2025	0.58	0.59	0.56	0.56	0.56	-3.86%	75,394
Oct 15, 2025	0.58	0.59	0.57	0.58	0.58	-1.25%	68,435
Oct 14, 2025	0.58	0.59	0.56	0.59	0.59	1.95%	137,541
Oct 13, 2025	0.59	0.59	0.56	0.58	0.58	2.39%	260,975
Oct 10, 2025	0.59	0.59	0.56	0.57	0.57	-4.22%	207,898
Oct 9, 2025	0.60	0.60	0.59	0.59	0.59	-0.44%	105,744
Oct 8, 2025	0.60	0.60	0.59	0.59	0.59	0.59%	39,744
Oct 7, 2025	0.58	0.59	0.58	0.59	0.59	2.88%	216,176
Oct 6, 2025	0.59	0.59	0.57	0.57	0.57	-0.64%	206,624
Oct 3, 2025	0.58	0.60	0.57	0.58	0.58	-1.49%	159,971
Oct 2, 2025	0.59	0.59	0.58	0.59	0.59	-0.32%	34,651
Oct 1, 2025	0.57	0.59	0.57	0.59	0.59	1.52%	72,578
Sep 30, 2025	0.58	0.58	0.57	0.58	0.58	0.85%	112,013
Sep 29, 2025	0.60	0.60	0.57	0.57	0.57	-4.11%	56,522
Sep 26, 2025	0.58	0.60	0.58	0.60	0.60	3.03%	89,167