PEDEVCO Corp. (PED)
AMEX: PED
· Real-Time Price · USD
0.62
0.00 (0.24%)
At close: Aug 14, 2025, 3:59 PM
0.62
0.05%
After-hours: Aug 14, 2025, 07:51 PM EDT
PED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 96,527 |
| Aug 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 54,122 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 100,396 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 55,689 |
| Aug 8, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 51,644 |
| Aug 7, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 0.00% | 53,519 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 28,400 |
| Aug 5, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 79,800 |
| Aug 4, 2025 | 0.63 | 0.67 | 0.61 | 0.61 | 0.61 | -1.61% | 81,641 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 233,928 |
| Jul 31, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 57,800 |
| Jul 30, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 130,213 |
| Jul 29, 2025 | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | 0.00% | 128,971 |
| Jul 28, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | 4.76% | 432,102 |
| Jul 25, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 46,400 |
| Jul 24, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 199,800 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 38,012 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.63 | -3.13% | 254,300 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 89,254 |
| Jul 18, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 72,941 |