5 DAY PERFORMANCE
-93.68%
1 MONTH PERFORMANCE
-94.31%
3 MONTH PERFORMANCE
-95.61%
6 MONTH PERFORMANCE
-93.14%
YEAR-TO-DATE PERFORMANCE
-93.21%
1 YEAR PERFORMANCE
-94.31%
PEDEVCO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.05 | $15.41 (27.88%) | $16.82 | $11.69 | 635.27 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 |
| 05/22/2026 | $14.25 | $14.76 (3.58%) | $14.99 | $14.22 | 21.20 K | $115.36 M |
| 05/21/2026 | $15.24 | $14.15 (-7.15%) | $15.24 | $14.07 | 41.30 K | $110.59 M |
| 05/20/2026 | $15.20 | $15.12 (-0.53%) | $15.56 | $15.08 | 7.71 K | $118.17 M |
| 05/19/2026 | $15.25 | $15.39 (0.92%) | $15.55 | $15.11 | 20.70 K | $120.28 M |
| 05/18/2026 | $15.51 | $15.25 (-1.68%) | $16.24 | $15.02 | 38.90 K | $119.19 M |
| 05/15/2026 | $14.60 | $15.50 (6.16%) | $15.63 | $14.23 | 46.10 K | $121.14 M |
| 05/14/2026 | $14.06 | $14.86 (5.69%) | $15.14 | $14.06 | 37.02 K | $116.14 M |
| 05/13/2026 | $15.13 | $13.93 (-7.93%) | $15.22 | $13.81 | 14.55 K | $108.87 M |
| 05/12/2026 | $14.28 | $14.81 (3.71%) | $15.59 | $14.28 | 37.90 K | $115.75 M |
| 05/11/2026 | $14.06 | $14.03 (-0.21%) | $14.63 | $13.09 | 62.80 K | $109.66 M |
| 05/08/2026 | $14.03 | $13.98 (-0.36%) | $14.13 | $13.54 | 25.14 K | $109.26 M |
| 05/07/2026 | $14.43 | $14.07 (-2.49%) | $14.43 | $13.80 | 20.84 K | $109.97 M |
| 05/06/2026 | $16.13 | $14.76 (-8.49%) | $16.13 | $14.75 | 22.20 K | $115.36 M |
| 05/05/2026 | $15.98 | $16.98 (6.26%) | $16.98 | $15.42 | 19.64 K | $132.71 M |
| 05/04/2026 | $15.65 | $16.01 (2.3%) | $16.49 | $15.30 | 16.64 K | $125.13 M |
| 05/01/2026 | $15.76 | $15.60 (-1.02%) | $15.95 | $15.00 | 24.20 K | $121.93 M |
| 04/30/2026 | $16.08 | $15.98 (-0.62%) | $16.39 | $15.81 | 17.43 K | $124.90 M |
| 04/29/2026 | $16.98 | $16.52 (-2.71%) | $17.03 | $16.10 | 18.22 K | $129.12 M |
| 04/28/2026 | $16.65 | $16.60 (-0.3%) | $16.89 | $16.41 | 14.70 K | $129.74 M |
| 04/27/2026 | $16.25 | $16.71 (2.83%) | $16.71 | $15.83 | 30.18 K | $130.60 M |
| 04/24/2026 | $16.01 | $16.05 (0.25%) | $16.11 | $15.60 | 15.05 K | $125.44 M |
| 04/23/2026 | $15.87 | $16.11 (1.51%) | $16.11 | $15.55 | 8.22 K | $125.91 M |
| 04/22/2026 | $15.60 | $15.95 (2.24%) | $15.95 | $15.25 | 18.30 K | $124.66 M |
| 04/21/2026 | $15.06 | $15.65 (3.92%) | $15.65 | $14.74 | 17.04 K | $122.32 M |
| 04/20/2026 | $14.65 | $14.95 (2.05%) | $15.23 | $14.28 | 38.05 K | $116.85 M |
| 04/17/2026 | $15.32 | $14.53 (-5.16%) | $15.56 | $14.00 | 35.08 K | $113.56 M |
| 04/16/2026 | $15.45 | $15.87 (2.72%) | $16.12 | $15.45 | 17.70 K | $124.04 M |
| 04/15/2026 | $15.50 | $15.10 (-2.58%) | $15.68 | $14.91 | 11.30 K | $118.02 M |
| 04/14/2026 | $15.50 | $15.90 (2.58%) | $16.25 | $15.50 | 22.88 K | $124.27 M |
| 04/13/2026 | $16.69 | $15.87 (-4.91%) | $16.98 | $15.59 | 55.40 K | $124.04 M |
| 04/10/2026 | $16.12 | $16.39 (1.67%) | $17.07 | $15.57 | 29.72 K | $128.10 M |
| 04/09/2026 | $16.00 | $16.02 (0.13%) | $17.11 | $15.82 | 30.02 K | $125.21 M |
| 04/08/2026 | $16.35 | $16.00 (-2.14%) | $16.81 | $15.53 | 20.00 K | $125.05 M |
| 04/07/2026 | $16.04 | $17.52 (9.23%) | $17.72 | $16.04 | 52.50 K | $136.93 M |
| 04/06/2026 | $16.75 | $16.30 (-2.69%) | $16.85 | $15.91 | 17.30 K | $127.40 M |
| 04/02/2026 | $17.13 | $16.62 (-2.98%) | $17.27 | $15.96 | 77.03 K | $129.90 M |
| 04/01/2026 | $15.27 | $16.25 (6.42%) | $16.73 | $15.27 | 32.65 K | $127.01 M |
| 03/31/2026 | $16.60 | $16.00 (-3.61%) | $17.50 | $15.28 | 76.62 K | $125.05 M |
| 03/30/2026 | $17.50 | $16.67 (-4.74%) | $17.75 | $16.26 | 63.52 K | $130.29 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.
