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 -0.38% a day on average. There have been 16 days where PEDEVCO Corp closed green and 14 days where PED closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.55	0.56	↑$0.01 (1.84%)	0.54	0.57	85.87K
2025-12-04	0.53	0.55	↑$0.01 (2.61%)	0.51	0.55	138.79K
2025-12-03	0.49	0.53	↑$0.04 (7.65%)	0.49	0.55	156.06K
2025-12-02	0.50	0.50	↑$0.00 (0.72%)	0.48	0.52	89.53K
2025-12-01	0.46	0.49	↑$0.04 (8.73%)	0.46	0.51	124.20K
2025-11-28	0.50	0.45	↓$0.04 (-8.10%)	0.43	0.50	283.04K
2025-11-26	0.49	0.48	↓$0.01 (-1.03%)	0.47	0.49	59.68K
2025-11-25	0.47	0.47	↓$0.00 (-0.21%)	0.47	0.49	99.48K
2025-11-24	0.52	0.46	↓$0.05 (-10.17%)	0.45	0.52	786.77K
2025-11-21	0.52	0.51	↓$0.00 (-0.27%)	0.51	0.54	49.10K
2025-11-20	0.51	0.51	↑$0.00 (0.80%)	0.51	0.53	72.04K
2025-11-19	0.55	0.51	↓$0.04 (-7.26%)	0.50	0.55	187.13K
2025-11-18	0.58	0.54	↓$0.04 (-6.41%)	0.54	0.58	96.50K
2025-11-17	0.57	0.56	↓$0.01 (-2.12%)	0.54	0.59	172.20K
2025-11-14	0.58	0.57	↓$0.00 (-0.16%)	0.57	0.59	91.88K
2025-11-13	0.60	0.58	↓$0.02 (-3.22%)	0.58	0.61	60K
2025-11-12	0.60	0.61	↑$0.01 (1.23%)	0.60	0.63	190.93K
2025-11-11	0.59	0.60	↑$0.01 (1.31%)	0.57	0.61	63.12K
2025-11-10	0.58	0.59	↑$0.01 (1.47%)	0.57	0.61	99.92K
2025-11-07	0.57	0.58	↑$0.01 (2.12%)	0.56	0.58	113.29K
2025-11-06	0.59	0.57	↓$0.03 (-4.72%)	0.57	0.59	81.44K
2025-11-05	0.60	0.59	↓$0.00 (-0.32%)	0.57	0.60	48.58K
2025-11-04	0.62	0.58	↓$0.03 (-5.35%)	0.56	0.65	585.63K
2025-11-03	0.61	0.62	↑$0.01 (2.13%)	0.60	0.63	232.10K
2025-10-31	0.60	0.60	↑$0.00 (0.47%)	0.59	0.62	48.72K
2025-10-29	0.63	0.64	↑$0.01 (1.27%)	0.63	0.67	284.03K
2025-10-28	0.62	0.65	↑$0.03 (4.92%)	0.62	0.67	254.24K
2025-10-27	0.62	0.64	↑$0.02 (3.58%)	0.58	0.65	210.98K
2025-10-24	0.64	0.62	↓$0.02 (-3.06%)	0.62	0.65	304.56K
2025-10-23	0.62	0.62	↑$0.00 (0.23%)	0.61	0.64	798.96K