5 DAY PERFORMANCE
-94.56%
1 MONTH PERFORMANCE
-95.21%
3 MONTH PERFORMANCE
-93.59%
6 MONTH PERFORMANCE
-93.45%
YEAR-TO-DATE PERFORMANCE
-93.21%
1 YEAR PERFORMANCE
-93.21%
PEDEVCO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.13 | $13.93 (-7.93%) | $15.22 | $13.81 | 14.54 K | $66.73 M |
| 05/12/2026 | $14.28 | $14.81 (3.71%) | $15.59 | $14.28 | 37.90 K | $68.35 M |
| 05/11/2026 | $14.06 | $14.03 (-0.21%) | $14.63 | $13.09 | 62.80 K | $64.75 M |
| 05/08/2026 | $14.03 | $13.98 (-0.36%) | $14.13 | $13.54 | 25.14 K | $64.52 M |
| 05/07/2026 | $14.43 | $14.07 (-2.49%) | $14.43 | $13.80 | 20.84 K | $64.93 M |
| 05/06/2026 | $16.13 | $14.76 (-8.49%) | $16.13 | $14.75 | 22.20 K | $68.12 M |
| 05/05/2026 | $15.98 | $16.98 (6.26%) | $16.98 | $15.42 | 19.64 K | $78.36 M |
| 05/04/2026 | $15.65 | $16.01 (2.3%) | $16.49 | $15.30 | 16.64 K | $73.89 M |
| 05/01/2026 | $15.76 | $15.60 (-1.02%) | $15.95 | $15.00 | 24.20 K | $71.99 M |
| 04/30/2026 | $16.08 | $15.98 (-0.62%) | $16.39 | $15.81 | 17.43 K | $73.75 M |
| 04/29/2026 | $16.98 | $16.52 (-2.71%) | $17.03 | $16.10 | 18.22 K | $76.24 M |
| 04/28/2026 | $16.65 | $16.60 (-0.3%) | $16.89 | $16.41 | 14.70 K | $76.61 M |
| 04/27/2026 | $16.25 | $16.71 (2.83%) | $16.71 | $15.83 | 30.18 K | $77.12 M |
| 04/24/2026 | $16.01 | $16.05 (0.25%) | $16.11 | $15.60 | 15.05 K | $74.07 M |
| 04/23/2026 | $15.87 | $16.11 (1.51%) | $16.11 | $15.55 | 8.22 K | $74.35 M |
| 04/22/2026 | $15.60 | $15.95 (2.24%) | $15.95 | $15.25 | 18.30 K | $73.61 M |
| 04/21/2026 | $15.06 | $15.65 (3.92%) | $15.65 | $14.74 | 17.04 K | $72.23 M |
| 04/20/2026 | $14.65 | $14.95 (2.05%) | $15.23 | $14.28 | 38.05 K | $69.00 M |
| 04/17/2026 | $15.32 | $14.53 (-5.16%) | $15.56 | $14.00 | 35.08 K | $67.06 M |
| 04/16/2026 | $15.45 | $15.87 (2.72%) | $16.12 | $15.45 | 17.70 K | $73.24 M |
| 04/15/2026 | $15.50 | $15.10 (-2.58%) | $15.68 | $14.91 | 11.30 K | $69.69 M |
| 04/14/2026 | $15.50 | $15.90 (2.58%) | $16.25 | $15.50 | 22.88 K | $73.38 M |
| 04/13/2026 | $16.69 | $15.87 (-4.91%) | $16.98 | $15.59 | 55.40 K | $73.24 M |
| 04/10/2026 | $16.12 | $16.39 (1.67%) | $17.07 | $15.57 | 29.72 K | $75.64 M |
| 04/09/2026 | $16.00 | $16.02 (0.13%) | $17.11 | $15.82 | 30.02 K | $73.93 M |
| 04/08/2026 | $16.35 | $16.00 (-2.14%) | $16.81 | $15.53 | 20.00 K | $73.84 M |
| 04/07/2026 | $16.04 | $17.52 (9.23%) | $17.72 | $16.04 | 52.50 K | $80.86 M |
| 04/06/2026 | $16.75 | $16.30 (-2.69%) | $16.85 | $15.91 | 17.30 K | $75.23 M |
| 04/02/2026 | $17.13 | $16.62 (-2.98%) | $17.27 | $15.96 | 77.03 K | $76.70 M |
| 04/01/2026 | $15.27 | $16.25 (6.42%) | $16.73 | $15.27 | 32.65 K | $74.99 M |
| 03/31/2026 | $16.60 | $16.00 (-3.61%) | $17.50 | $15.28 | 76.62 K | $73.84 M |
| 03/30/2026 | $17.50 | $16.67 (-4.74%) | $17.75 | $16.26 | 63.52 K | $76.93 M |
| 03/27/2026 | $15.44 | $17.32 (12.18%) | $17.32 | $14.75 | 46.50 K | $79.93 M |
| 03/26/2026 | $14.50 | $15.15 (4.48%) | $15.41 | $14.50 | 56.71 K | $69.81 M |
| 03/25/2026 | $16.00 | $14.59 (-8.81%) | $16.00 | $14.23 | 44.29 K | $67.23 M |
| 03/24/2026 | $15.83 | $16.17 (2.15%) | $16.30 | $15.73 | 14.53 K | $74.51 M |
| 03/23/2026 | $18.00 | $15.52 (-13.78%) | $18.00 | $15.52 | 85.10 K | $71.52 M |
| 03/20/2026 | $17.33 | $17.97 (3.69%) | $18.00 | $16.98 | 58.13 K | $82.81 M |
| 03/19/2026 | $17.32 | $17.02 (-1.73%) | $18.02 | $16.76 | 63.65 K | $78.43 M |
| 03/18/2026 | $16.00 | $16.97 (6.06%) | $17.50 | $15.56 | 63.77 K | $78.20 M |
| 03/17/2026 | $16.01 | $16.81 (5%) | $17.12 | $16.00 | 31.08 K | $77.46 M |
| 03/16/2026 | $17.00 | $16.42 (-3.41%) | $17.60 | $15.91 | 68.10 K | $75.66 M |
| 03/13/2026 | $15.79 | $18.18 (15.14%) | $18.89 | $15.00 | 102.42 K | $83.77 M |
| 03/12/2026 | $16.90 | $15.50 (-8.28%) | $17.20 | $15.20 | 127.93 K | $71.43 M |
| 03/11/2026 | $13.17 | $16.00 (21.49%) | $16.40 | $13.00 | 67.86 K | $73.73 M |
| 03/10/2026 | $14.87 | $13.27 (-10.76%) | $14.87 | $12.83 | 40.61 K | $61.15 M |
| 03/09/2026 | $15.60 | $15.35 (-1.6%) | $17.00 | $14.51 | 115.50 K | $70.73 M |
| 03/06/2026 | $13.63 | $15.14 (11.08%) | $15.34 | $13.57 | 101.75 K | $69.77 M |
| 03/05/2026 | $11.50 | $12.78 (11.13%) | $13.20 | $11.20 | 93.45 K | $58.89 M |
| 03/04/2026 | $13.50 | $11.76 (-12.89%) | $13.82 | $11.48 | 43.10 K | $54.19 M |
| 03/03/2026 | $13.40 | $13.84 (3.28%) | $15.00 | $12.60 | 154.66 K | $63.78 M |
| 03/02/2026 | $14.00 | $13.96 (-0.29%) | $14.11 | $13.20 | 93.58 K | $64.33 M |
| 02/27/2026 | $12.21 | $12.47 (2.13%) | $12.60 | $12.21 | 30.94 K | $57.46 M |
| 02/26/2026 | $11.80 | $11.95 (1.27%) | $12.20 | $11.60 | 20.87 K | $55.07 M |
| 02/25/2026 | $12.20 | $12.16 (-0.33%) | $12.66 | $12.12 | 7.33 K | $56.03 M |
| 02/24/2026 | $12.80 | $12.12 (-5.31%) | $12.90 | $12.07 | 5.54 K | $55.85 M |
| 02/23/2026 | $12.50 | $12.20 (-2.4%) | $13.00 | $12.20 | 19.92 K | $56.22 M |
| 02/20/2026 | $11.78 | $12.30 (4.41%) | $12.50 | $11.78 | 7.90 K | $56.68 M |
| 02/19/2026 | $12.40 | $12.80 (3.23%) | $13.35 | $12.20 | 24.15 K | $58.98 M |
| 02/18/2026 | $11.87 | $12.40 (4.47%) | $12.54 | $11.78 | 7.52 K | $57.14 M |
| 02/17/2026 | $11.80 | $11.74 (-0.51%) | $11.90 | $11.60 | 8.01 K | $54.10 M |
| 02/13/2026 | $12.07 | $11.86 (-1.74%) | $12.07 | $11.80 | 741 | $54.65 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.
