PEDEVCO Corp. (PED)
AMEX: PED
· Real-Time Price · USD
0.61
-0.01 (-1.61%)
At close: Sep 05, 2025, 3:59 PM
0.61
0.02%
After-hours: Sep 05, 2025, 06:10 PM EDT
PED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.61 | 0.00% | 34,694 |
| 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 |
| Aug 28, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 170,937 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 94,912 |
| Aug 26, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 3.45% | 178,195 |
| Aug 25, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 0.00% | 90,500 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 186,345 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 38,500 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 104,838 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 129,200 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | -1.67% | 116,723 |
| Aug 15, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -3.23% | 107,720 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 96,656 |
| 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 |