5 DAY PERFORMANCE
+14.12%
1 MONTH PERFORMANCE
+6.38%
3 MONTH PERFORMANCE
+6.23%
6 MONTH PERFORMANCE
-11.70%
YEAR-TO-DATE PERFORMANCE
+2.83%
1 YEAR PERFORMANCE
+15.29%
PEDEVCO Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.70 | $0.71 (2.16%) | $0.72 | $0.70 | 7,208 | $62.60 M |
| 03/11/2025 | $0.71 | $0.71 (-0.13%) | $0.72 | $0.69 | 33,761 | $63.41 M |
| 03/10/2025 | $0.70 | $0.70 (0.36%) | $0.72 | $0.69 | 27,643 | $62.82 M |
| 03/07/2025 | $0.70 | $0.70 (-0.09%) | $0.71 | $0.70 | 30,060 | $62.69 M |
| 03/06/2025 | $0.71 | $0.71 (-0.7%) | $0.71 | $0.70 | 39,500 | $63.05 M |
| 03/05/2025 | $0.70 | $0.72 (2.84%) | $0.73 | $0.70 | 36,225 | $64.38 M |
| 03/04/2025 | $0.74 | $0.70 (-5.3%) | $0.74 | $0.69 | 126,600 | $62.75 M |
| 03/03/2025 | $0.75 | $0.72 (-3.87%) | $0.75 | $0.72 | 242,314 | $64.48 M |
| 02/28/2025 | $0.78 | $0.76 (-2.2%) | $0.78 | $0.73 | 39,046 | $67.97 M |
| 02/27/2025 | $0.73 | $0.78 (6.82%) | $0.80 | $0.73 | 92,740 | $70.02 M |
| 02/26/2025 | $0.73 | $0.74 (1.93%) | $0.76 | $0.72 | 64,900 | $66.18 M |
| 02/25/2025 | $0.74 | $0.74 (0.27%) | $0.74 | $0.73 | 69,730 | $65.91 M |
| 02/24/2025 | $0.76 | $0.74 (-1.95%) | $0.78 | $0.74 | 96,086 | $66.20 M |
| 02/21/2025 | $0.80 | $0.76 (-4.99%) | $0.80 | $0.74 | 157,000 | $67.97 M |
| 02/20/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.78 | 86,400 | $71.54 M |
| 02/19/2025 | $0.78 | $0.79 (1%) | $0.80 | $0.77 | 47,621 | $70.64 M |
| 02/18/2025 | $0.76 | $0.79 (3.92%) | $0.82 | $0.76 | 224,638 | $70.63 M |
| 02/14/2025 | $0.75 | $0.75 (0.33%) | $0.79 | $0.74 | 58,300 | $67.25 M |
| 02/13/2025 | $0.76 | $0.76 (0.64%) | $0.80 | $0.74 | 149,723 | $68.40 M |
| 02/12/2025 | $0.79 | $0.75 (-4.81%) | $0.80 | $0.72 | 108,002 | $67.25 M |
| 02/11/2025 | $0.81 | $0.80 (-1.83%) | $0.81 | $0.77 | 65,537 | $71.11 M |
| 02/10/2025 | $0.78 | $0.80 (2.46%) | $0.83 | $0.76 | 131,204 | $71.47 M |
| 02/07/2025 | $0.78 | $0.78 (0.65%) | $0.78 | $0.75 | 92,400 | $69.75 M |
| 02/06/2025 | $0.78 | $0.78 (-0.58%) | $0.79 | $0.78 | 48,936 | $69.35 M |
| 02/05/2025 | $0.80 | $0.80 (0.13%) | $0.80 | $0.78 | 60,614 | $71.54 M |
| 02/04/2025 | $0.80 | $0.79 (-1.5%) | $0.81 | $0.79 | 31,987 | $70.47 M |
| 02/03/2025 | $0.79 | $0.77 (-2.53%) | $0.82 | $0.77 | 188,100 | $68.95 M |
| 01/31/2025 | $0.79 | $0.79 (0.55%) | $0.80 | $0.78 | 87,247 | $70.63 M |
| 01/30/2025 | $0.78 | $0.79 (1.41%) | $0.80 | $0.78 | 87,517 | $70.28 M |
| 01/29/2025 | $0.77 | $0.78 (1.83%) | $0.80 | $0.75 | 83,642 | $70.19 M |
| 01/28/2025 | $0.75 | $0.76 (0.8%) | $0.78 | $0.75 | 97,800 | $67.61 M |
| 01/27/2025 | $0.88 | $0.75 (-14.24%) | $0.88 | $0.72 | 671,100 | $67.34 M |
| 01/24/2025 | $0.84 | $0.85 (0.95%) | $0.89 | $0.84 | 64,200 | $76.01 M |
| 01/23/2025 | $0.93 | $0.85 (-8.32%) | $0.94 | $0.81 | 422,949 | $76.01 M |
| 01/22/2025 | $0.93 | $0.91 (-2.07%) | $0.98 | $0.90 | 244,642 | $81.47 M |
| 01/21/2025 | $0.90 | $0.95 (5.56%) | $1.00 | $0.90 | 918,530 | $84.96 M |
| 01/17/2025 | $0.89 | $0.90 (0.45%) | $0.90 | $0.89 | 44,617 | $80.22 M |
| 01/16/2025 | $0.89 | $0.89 (0.18%) | $0.90 | $0.89 | 78,737 | $79.91 M |
| 01/15/2025 | $0.90 | $0.90 (0.01%) | $0.90 | $0.88 | 98,503 | $80.31 M |
| 01/14/2025 | $0.90 | $0.88 (-2.43%) | $0.90 | $0.87 | 53,043 | $78.43 M |
| 01/13/2025 | $0.87 | $0.90 (3.3%) | $0.90 | $0.86 | 235,439 | $80.37 M |
| 01/10/2025 | $0.85 | $0.87 (1.64%) | $0.87 | $0.85 | 124,457 | $77.62 M |
| 01/08/2025 | $0.85 | $0.86 (1.18%) | $0.86 | $0.84 | 258,100 | $76.91 M |
| 01/07/2025 | $0.81 | $0.85 (5.09%) | $0.85 | $0.81 | 105,600 | $75.66 M |
| 01/06/2025 | $0.85 | $0.80 (-5.34%) | $0.85 | $0.80 | 99,155 | $71.95 M |
| 01/03/2025 | $0.89 | $0.83 (-7.19%) | $0.89 | $0.81 | 181,600 | $73.87 M |
| 01/02/2025 | $0.79 | $0.79 (-0.04%) | $0.79 | $0.76 | 79,649 | $70.55 M |
| 12/31/2024 | $0.78 | $0.78 (-0.79%) | $0.80 | $0.76 | 43,049 | $69.58 M |
| 12/30/2024 | $0.75 | $0.78 (3.6%) | $0.78 | $0.75 | 80,418 | $69.58 M |
| 12/27/2024 | $0.74 | $0.75 (0.95%) | $0.77 | $0.73 | 93,600 | $66.80 M |
| 12/26/2024 | $0.70 | $0.72 (3.33%) | $0.74 | $0.70 | 90,700 | $64.68 M |
| 12/24/2024 | $0.74 | $0.74 (0.14%) | $0.74 | $0.72 | 24,700 | $66.18 M |
| 12/23/2024 | $0.72 | $0.73 (1.4%) | $0.74 | $0.72 | 41,322 | $65.29 M |
| 12/20/2024 | $0.72 | $0.74 (2.31%) | $0.74 | $0.72 | 74,109 | $66.18 M |
| 12/19/2024 | $0.74 | $0.74 (-0.01%) | $0.76 | $0.73 | 71,641 | $66.26 M |
| 12/18/2024 | $0.75 | $0.74 (-0.67%) | $0.77 | $0.74 | 90,771 | $66.18 M |
| 12/17/2024 | $0.80 | $0.76 (-4.94%) | $0.80 | $0.74 | 76,746 | $68.01 M |
| 12/16/2024 | $0.81 | $0.80 (-1.69%) | $0.81 | $0.76 | 51,400 | $71.18 M |
| 12/13/2024 | $0.78 | $0.78 (0%) | $0.78 | $0.74 | 109,900 | $69.75 M |
| 12/12/2024 | $0.80 | $0.75 (-5.86%) | $0.82 | $0.74 | 348,442 | $67.35 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.
