PEDEVCO Corp. (PED)
AMEX: PED
· Real-Time Price · USD
0.60
0.02 (3.39%)
At close: Sep 26, 2025, 3:57 PM
0.59
-1.54%
After-hours: Sep 26, 2025, 05:58 PM EDT
PED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 88,367 |
| Sep 25, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 90,421 |
| Sep 24, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 45,711 |
| Sep 23, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | 0.00% | 91,340 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 199,572 |
| Sep 19, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 104,266 |
| Sep 18, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 45,912 |
| Sep 17, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 238,525 |
| Sep 16, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.00% | 70,600 |
| Sep 15, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 108,300 |
| Sep 12, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.00% | 266,100 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.00% | 106,400 |
| Sep 10, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 199,526 |
| Sep 9, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 170,003 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 102,936 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.61 | 0.00% | 34,729 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 0.00% | 15,729 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.63 | 0.00% | 144,074 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 65,808 |
| Aug 29, 2025 | 0.60 | 0.66 | 0.60 | 0.61 | 0.61 | 5.17% | 460,494 |