5 DAY PERFORMANCE
-94.26%
1 MONTH PERFORMANCE
-93.64%
3 MONTH PERFORMANCE
-94.85%
6 MONTH PERFORMANCE
-93.73%
YEAR-TO-DATE PERFORMANCE
-93.21%
1 YEAR PERFORMANCE
-93.45%
PEDEVCO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $13.12 | $13.81 (5.26%) | $13.81 | $13.12 | 21.75 K | $183.68 M |
| 08/20/2026 | $13.29 | $13.03 (-1.96%) | $13.35 | $12.82 | 28.72 K | $173.30 M |
| 08/19/2026 | $12.62 | $13.23 (4.83%) | $13.28 | $12.25 | 38.70 K | $175.96 M |
| 08/18/2026 | $12.81 | $12.12 (-5.39%) | $12.92 | $12.12 | 20.70 K | $161.20 M |
| 08/17/2026 | $12.60 | $12.53 (-0.56%) | $13.07 | $12.46 | 27.10 K | $166.65 M |
| 08/14/2026 | $12.70 | $12.50 (-1.57%) | $13.26 | $12.49 | 25.40 K | $166.25 M |
| 08/13/2026 | $11.25 | $12.05 (7.11%) | $12.49 | $11.25 | 23.14 K | $160.27 M |
| 08/12/2026 | $11.40 | $11.25 (-1.32%) | $11.68 | $11.22 | 15.81 K | $149.63 M |
| 08/11/2026 | $11.20 | $11.39 (1.7%) | $11.65 | $10.89 | 30.50 K | $151.49 M |
| 08/10/2026 | $10.85 | $11.16 (2.86%) | $11.35 | $10.85 | 42.50 K | $148.43 M |
| 08/07/2026 | $10.40 | $10.61 (2.02%) | $11.28 | $10.40 | 26.30 K | $82.93 M |
| 08/06/2026 | $10.27 | $10.72 (4.38%) | $10.82 | $10.22 | 17.53 K | $83.78 M |
| 08/05/2026 | $10.50 | $10.01 (-4.67%) | $10.66 | $10.01 | 16.72 K | $78.24 M |
| 08/04/2026 | $10.40 | $10.36 (-0.38%) | $10.75 | $10.30 | 14.30 K | $80.97 M |
| 08/03/2026 | $10.68 | $10.44 (-2.25%) | $10.76 | $10.44 | 9.90 K | $81.60 M |
| 07/31/2026 | $10.47 | $10.81 (3.25%) | $10.81 | $10.30 | 15.60 K | $84.49 M |
| 07/30/2026 | $10.81 | $10.36 (-4.16%) | $11.03 | $10.35 | 30.70 K | $80.97 M |
| 07/29/2026 | $12.11 | $10.82 (-10.65%) | $12.11 | $10.70 | 56.10 K | $84.57 M |
| 07/28/2026 | $11.54 | $11.15 (-3.38%) | $12.09 | $10.84 | 76.05 K | $87.15 M |
| 07/27/2026 | $11.66 | $11.50 (-1.37%) | $12.31 | $11.50 | 21.52 K | $89.88 M |
| 07/24/2026 | $12.26 | $11.95 (-2.53%) | $12.35 | $11.95 | 11.63 K | $93.40 M |
| 07/23/2026 | $12.48 | $12.31 (-1.36%) | $12.50 | $12.12 | 19.02 K | $96.21 M |
| 07/22/2026 | $12.38 | $12.09 (-2.34%) | $12.50 | $12.06 | 11.20 K | $94.49 M |
| 07/21/2026 | $11.81 | $12.10 (2.46%) | $12.18 | $11.81 | 16.74 K | $94.57 M |
| 07/20/2026 | $12.00 | $11.81 (-1.58%) | $12.03 | $11.50 | 15.94 K | $92.30 M |
| 07/17/2026 | $12.23 | $12.13 (-0.82%) | $12.70 | $11.85 | 18.94 K | $94.81 M |
| 07/16/2026 | $12.49 | $12.00 (-3.92%) | $12.58 | $11.97 | 14.71 K | $93.79 M |
| 07/15/2026 | $12.33 | $12.21 (-0.97%) | $12.86 | $11.93 | 52.00 K | $95.43 M |
| 07/14/2026 | $12.91 | $12.49 (-3.25%) | $13.07 | $12.03 | 32.50 K | $97.62 M |
| 07/13/2026 | $11.60 | $12.82 (10.52%) | $13.65 | $11.60 | 70.10 K | $100.20 M |
| 07/10/2026 | $11.78 | $11.40 (-3.23%) | $12.23 | $11.40 | 30.60 K | $89.10 M |
| 07/09/2026 | $12.07 | $12.21 (1.16%) | $12.85 | $11.86 | 43.65 K | $95.43 M |
| 07/08/2026 | $12.40 | $12.35 (-0.4%) | $13.17 | $11.70 | 46.02 K | $96.52 M |
| 07/07/2026 | $12.36 | $11.64 (-5.83%) | $12.70 | $11.64 | 24.91 K | $90.98 M |
| 07/06/2026 | $12.06 | $12.52 (3.81%) | $12.60 | $12.01 | 27.00 K | $97.85 M |
| 07/02/2026 | $12.95 | $12.49 (-3.55%) | $12.95 | $11.96 | 31.00 K | $97.62 M |
| 07/01/2026 | $13.88 | $12.86 (-7.35%) | $14.22 | $12.53 | 53.50 K | $100.51 M |
| 06/30/2026 | $14.88 | $13.46 (-9.54%) | $15.15 | $13.46 | 133.50 K | $105.20 M |
| 06/29/2026 | $14.50 | $14.99 (3.38%) | $15.34 | $14.31 | 261.90 K | $117.16 M |
| 06/26/2026 | $12.05 | $15.41 (27.88%) | $16.82 | $11.69 | 635.30 K | $120.44 M |
| 06/25/2026 | $11.78 | $11.90 (1.02%) | $12.08 | $11.43 | 24.60 K | $93.01 M |
| 06/24/2026 | $12.20 | $11.93 (-2.21%) | $12.49 | $11.72 | 11.70 K | $93.24 M |
| 06/23/2026 | $11.88 | $12.02 (1.18%) | $12.61 | $11.88 | 20.01 K | $93.95 M |
| 06/22/2026 | $11.84 | $12.04 (1.69%) | $12.18 | $11.78 | 13.70 K | $94.10 M |
| 06/18/2026 | $12.17 | $11.71 (-3.78%) | $12.37 | $11.50 | 46.71 K | $91.52 M |
| 06/17/2026 | $11.82 | $12.58 (6.43%) | $12.80 | $11.82 | 7.05 K | $98.32 M |
| 06/16/2026 | $12.02 | $12.41 (3.24%) | $12.41 | $11.31 | 73.02 K | $96.99 M |
| 06/15/2026 | $12.80 | $12.05 (-5.86%) | $12.86 | $12.00 | 15.50 K | $94.18 M |
| 06/12/2026 | $12.89 | $13.00 (0.85%) | $13.16 | $12.60 | 12.20 K | $101.60 M |
| 06/11/2026 | $13.32 | $13.04 (-2.1%) | $13.66 | $12.66 | 21.11 K | $101.92 M |
| 06/10/2026 | $13.50 | $13.67 (1.26%) | $13.98 | $13.36 | 8.51 K | $106.84 M |
| 06/09/2026 | $13.55 | $13.20 (-2.58%) | $13.83 | $13.20 | 6.91 K | $103.17 M |
| 06/08/2026 | $13.75 | $13.42 (-2.4%) | $13.75 | $13.42 | 5.80 K | $104.89 M |
| 06/05/2026 | $13.88 | $13.36 (-3.75%) | $14.00 | $13.36 | 5.83 K | $104.42 M |
| 06/04/2026 | $13.12 | $13.77 (4.95%) | $14.20 | $13.11 | 26.10 K | $107.62 M |
| 06/03/2026 | $13.13 | $13.15 (0.15%) | $13.35 | $13.05 | 6.54 K | $102.78 M |
| 06/02/2026 | $13.00 | $12.92 (-0.62%) | $13.20 | $12.68 | 30.40 K | $100.98 M |
| 06/01/2026 | $13.10 | $13.00 (-0.76%) | $13.23 | $13.00 | 5.85 K | $101.60 M |
| 05/29/2026 | $13.72 | $12.85 (-6.34%) | $13.72 | $12.77 | 13.90 K | $100.43 M |
| 05/28/2026 | $13.43 | $13.36 (-0.52%) | $13.91 | $13.19 | 18.91 K | $104.42 M |
| 05/27/2026 | $13.99 | $13.32 (-4.79%) | $14.47 | $13.16 | 26.64 K | $104.11 M |
| 05/26/2026 | $14.39 | $14.06 (-2.29%) | $14.58 | $13.89 | 44.40 K | $109.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
