5 DAY PERFORMANCE
-94.07%
1 MONTH PERFORMANCE
-94.81%
3 MONTH PERFORMANCE
-93.78%
6 MONTH PERFORMANCE
-95.26%
YEAR-TO-DATE PERFORMANCE
-93.21%
1 YEAR PERFORMANCE
-93.56%
PEDEVCO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.80 | $12.88 (0.63%) | $13.55 | $12.80 | 159.92 K | $171.31 M |
| 10/07/2026 | $12.56 | $12.86 (2.39%) | $13.10 | $12.56 | 9.90 K | $171.04 M |
| 10/06/2026 | $12.97 | $13.24 (2.08%) | $13.36 | $12.93 | 6.22 K | $176.10 M |
| 10/05/2026 | $12.82 | $12.93 (0.86%) | $13.40 | $12.82 | 7.50 K | $171.97 M |
| 10/02/2026 | $12.98 | $12.81 (-1.31%) | $13.31 | $12.81 | 10.40 K | $170.38 M |
| 10/01/2026 | $12.69 | $13.12 (3.39%) | $13.35 | $12.69 | 14.70 K | $174.50 M |
| 09/30/2026 | $13.13 | $13.02 (-0.84%) | $13.15 | $12.73 | 7.74 K | $173.17 M |
| 09/29/2026 | $12.87 | $12.98 (0.85%) | $13.12 | $12.70 | 20.92 K | $172.64 M |
| 09/28/2026 | $13.49 | $13.10 (-2.89%) | $13.49 | $12.70 | 17.50 K | $174.23 M |
| 09/25/2026 | $13.08 | $13.11 (0.23%) | $13.44 | $13.08 | 12.33 K | $174.37 M |
| 09/24/2026 | $13.45 | $13.67 (1.64%) | $13.95 | $13.33 | 14.13 K | $181.81 M |
| 09/23/2026 | $13.32 | $13.26 (-0.45%) | $13.45 | $13.01 | 23.10 K | $176.36 M |
| 09/22/2026 | $13.40 | $13.43 (0.22%) | $13.43 | $12.97 | 28.31 K | $178.62 M |
| 09/21/2026 | $12.96 | $13.38 (3.24%) | $13.38 | $12.59 | 43.06 K | $177.96 M |
| 09/18/2026 | $14.26 | $12.96 (-9.12%) | $14.52 | $12.96 | 60.67 K | $172.37 M |
| 09/17/2026 | $15.27 | $14.53 (-4.85%) | $15.44 | $13.06 | 109.55 K | $193.25 M |
| 09/16/2026 | $16.58 | $15.49 (-6.57%) | $16.76 | $15.00 | 31.13 K | $206.02 M |
| 09/15/2026 | $15.65 | $16.36 (4.54%) | $16.72 | $15.65 | 17.72 K | $217.59 M |
| 09/14/2026 | $14.95 | $15.65 (4.68%) | $18.00 | $14.38 | 173.34 K | $208.15 M |
| 09/11/2026 | $14.55 | $14.84 (1.99%) | $14.84 | $14.21 | 18.30 K | $197.38 M |
| 09/10/2026 | $14.75 | $14.48 (-1.83%) | $14.96 | $14.48 | 5.90 K | $192.59 M |
| 09/09/2026 | $14.91 | $14.65 (-1.74%) | $15.45 | $14.65 | 27.42 K | $194.85 M |
| 09/08/2026 | $14.59 | $14.65 (0.41%) | $14.92 | $14.33 | 69.52 K | $194.85 M |
| 09/04/2026 | $13.70 | $14.34 (4.67%) | $14.34 | $13.70 | 10.61 K | $190.73 M |
| 09/03/2026 | $14.39 | $14.40 (0.07%) | $14.40 | $14.02 | 6.82 K | $191.52 M |
| 09/02/2026 | $13.90 | $14.33 (3.09%) | $14.33 | $13.77 | 9.05 K | $190.59 M |
| 09/01/2026 | $13.85 | $13.77 (-0.58%) | $14.23 | $13.02 | 11.15 K | $183.14 M |
| 08/31/2026 | $13.28 | $13.61 (2.48%) | $13.88 | $13.28 | 15.50 K | $181.02 M |
| 08/28/2026 | $13.21 | $13.28 (0.53%) | $13.50 | $13.13 | 9.32 K | $176.63 M |
| 08/27/2026 | $13.09 | $13.39 (2.29%) | $13.39 | $13.01 | 9.90 K | $178.09 M |
| 08/26/2026 | $12.82 | $13.09 (2.11%) | $13.52 | $12.82 | 11.85 K | $174.10 M |
| 08/25/2026 | $13.56 | $13.11 (-3.32%) | $13.72 | $13.11 | 19.30 K | $174.37 M |
| 08/24/2026 | $13.81 | $13.56 (-1.81%) | $13.90 | $13.38 | 12.80 K | $180.35 M |
| 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 |
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.
