5 DAY PERFORMANCE
-12.22%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-18.39%
YEAR-TO-DATE PERFORMANCE
-8.91%
1 YEAR PERFORMANCE
-41.24%
PEDEVCO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.55 | $0.51 (-7.04%) | $0.55 | $0.51 | 136.44 K | $47.12 M |
| 01/08/2026 | $0.53 | $0.55 (3.58%) | $0.56 | $0.53 | 60.34 K | $50.69 M |
| 01/07/2026 | $0.56 | $0.54 (-3.55%) | $0.57 | $0.54 | 83.95 K | $49.79 M |
| 01/06/2026 | $0.55 | $0.56 (1.85%) | $0.58 | $0.55 | 83.05 K | $51.63 M |
| 01/05/2026 | $0.57 | $0.58 (2.11%) | $0.60 | $0.56 | 180.30 K | $53.55 M |
| 01/02/2026 | $0.57 | $0.56 (-1.81%) | $0.57 | $0.54 | 49.70 K | $51.40 M |
| 12/31/2025 | $0.57 | $0.56 (-1.77%) | $0.57 | $0.54 | 87.70 K | $51.60 M |
| 12/30/2025 | $0.58 | $0.57 (-1.51%) | $0.58 | $0.55 | 93.26 K | $52.38 M |
| 12/29/2025 | $0.56 | $0.57 (1.43%) | $0.58 | $0.55 | 182.35 K | $52.35 M |
| 12/26/2025 | $0.56 | $0.55 (-1.07%) | $0.56 | $0.54 | 37.40 K | $51.06 M |
| 12/24/2025 | $0.57 | $0.56 (-1.06%) | $0.57 | $0.54 | 43.22 K | $51.61 M |
| 12/23/2025 | $0.56 | $0.57 (1.97%) | $0.57 | $0.56 | 186.80 K | $52.53 M |
| 12/22/2025 | $0.54 | $0.56 (4.62%) | $0.57 | $0.54 | 205.51 K | $51.59 M |
| 12/19/2025 | $0.58 | $0.54 (-6.9%) | $0.58 | $0.51 | 107.54 K | $49.33 M |
| 12/18/2025 | $0.56 | $0.55 (-1.99%) | $0.58 | $0.54 | 117.01 K | $50.40 M |
| 12/17/2025 | $0.53 | $0.55 (4.86%) | $0.58 | $0.53 | 253.74 K | $50.73 M |
| 12/16/2025 | $0.52 | $0.53 (2.1%) | $0.54 | $0.50 | 146.30 K | $48.93 M |
| 12/15/2025 | $0.53 | $0.50 (-5.66%) | $0.59 | $0.50 | 343.32 K | $46.08 M |
| 12/12/2025 | $0.57 | $0.54 (-4.71%) | $0.57 | $0.54 | 55.94 K | $49.77 M |
| 12/11/2025 | $0.57 | $0.55 (-3.28%) | $0.57 | $0.55 | 257.07 K | $50.81 M |
| 12/10/2025 | $0.57 | $0.57 (0%) | $0.61 | $0.57 | 343.30 K | $52.53 M |
| 12/09/2025 | $0.56 | $0.57 (1.42%) | $0.57 | $0.55 | 163.35 K | $52.15 M |
| 12/08/2025 | $0.56 | $0.56 (1.78%) | $0.57 | $0.56 | 45.32 K | $52.06 M |
| 12/05/2025 | $0.55 | $0.56 (1.84%) | $0.57 | $0.54 | 86.40 K | $51.98 M |
| 12/04/2025 | $0.53 | $0.55 (2.61%) | $0.55 | $0.51 | 140.84 K | $50.45 M |
| 12/03/2025 | $0.49 | $0.53 (7.65%) | $0.55 | $0.49 | 156.14 K | $48.74 M |
| 12/02/2025 | $0.50 | $0.50 (0.72%) | $0.52 | $0.48 | 89.54 K | $46.41 M |
| 12/01/2025 | $0.46 | $0.49 (8.73%) | $0.51 | $0.46 | 124.70 K | $45.59 M |
| 11/28/2025 | $0.50 | $0.45 (-8.1%) | $0.50 | $0.43 | 287.62 K | $41.93 M |
| 11/26/2025 | $0.49 | $0.48 (-1.03%) | $0.49 | $0.47 | 66.24 K | $44.24 M |
| 11/25/2025 | $0.47 | $0.47 (-0.21%) | $0.49 | $0.47 | 99.50 K | $43.32 M |
| 11/24/2025 | $0.52 | $0.46 (-10.17%) | $0.52 | $0.45 | 786.78 K | $42.80 M |
| 11/21/2025 | $0.52 | $0.51 (-0.27%) | $0.54 | $0.51 | 50.23 K | $47.39 M |
| 11/20/2025 | $0.51 | $0.51 (0.8%) | $0.53 | $0.51 | 73.42 K | $47.38 M |
| 11/19/2025 | $0.55 | $0.51 (-7.26%) | $0.55 | $0.50 | 193.90 K | $46.75 M |
| 11/18/2025 | $0.58 | $0.54 (-6.41%) | $0.58 | $0.54 | 96.50 K | $49.77 M |
| 11/17/2025 | $0.57 | $0.56 (-2.12%) | $0.59 | $0.54 | 172.20 K | $51.61 M |
| 11/14/2025 | $0.58 | $0.57 (-0.16%) | $0.59 | $0.57 | 92.12 K | $52.91 M |
| 11/13/2025 | $0.60 | $0.58 (-3.22%) | $0.61 | $0.58 | 60.90 K | $53.52 M |
| 11/12/2025 | $0.60 | $0.61 (1.23%) | $0.63 | $0.59 | 193.15 K | $55.94 M |
| 11/11/2025 | $0.59 | $0.60 (1.31%) | $0.61 | $0.57 | 65.10 K | $55.02 M |
| 11/10/2025 | $0.58 | $0.59 (1.47%) | $0.61 | $0.57 | 109.50 K | $54.20 M |
| 11/07/2025 | $0.57 | $0.58 (2.12%) | $0.58 | $0.56 | 113.30 K | $52.74 M |
| 11/06/2025 | $0.59 | $0.57 (-4.72%) | $0.59 | $0.57 | 81.51 K | $51.73 M |
| 11/05/2025 | $0.60 | $0.59 (-0.32%) | $0.60 | $0.57 | 51.13 K | $54.30 M |
| 11/04/2025 | $0.62 | $0.58 (-5.35%) | $0.65 | $0.56 | 586.11 K | $53.21 M |
| 11/03/2025 | $0.61 | $0.62 (2.13%) | $0.63 | $0.60 | 233.44 K | $57.04 M |
| 10/31/2025 | $0.60 | $0.60 (0.47%) | $0.62 | $0.59 | 50.40 K | $55.12 M |
| 10/30/2025 | $0.63 | $0.59 (-6.11%) | $0.63 | $0.58 | 104.11 K | $53.93 M |
| 10/29/2025 | $0.63 | $0.64 (1.27%) | $0.67 | $0.63 | 311.55 K | $58.32 M |
| 10/28/2025 | $0.62 | $0.65 (4.92%) | $0.67 | $0.62 | 257.23 K | $59.49 M |
| 10/27/2025 | $0.62 | $0.64 (3.58%) | $0.65 | $0.58 | 211.30 K | $58.22 M |
| 10/24/2025 | $0.64 | $0.62 (-3.06%) | $0.65 | $0.62 | 306.71 K | $56.71 M |
| 10/23/2025 | $0.62 | $0.62 (0.23%) | $0.65 | $0.61 | 826.80 K | $56.80 M |
| 10/22/2025 | $0.59 | $0.57 (-4.29%) | $0.59 | $0.56 | 792.70 K | $51.79 M |
| 10/21/2025 | $0.56 | $0.58 (2.54%) | $0.59 | $0.56 | 60.06 K | $52.77 M |
| 10/20/2025 | $0.58 | $0.57 (-1.75%) | $0.58 | $0.57 | 74.08 K | $52.45 M |
| 10/17/2025 | $0.57 | $0.57 (0.16%) | $0.58 | $0.56 | 41.70 K | $52.18 M |
| 10/16/2025 | $0.58 | $0.56 (-3.43%) | $0.59 | $0.56 | 75.39 K | $51.20 M |
| 10/15/2025 | $0.58 | $0.58 (0.45%) | $0.59 | $0.57 | 68.44 K | $53.25 M |
| 10/14/2025 | $0.58 | $0.59 (1.72%) | $0.59 | $0.56 | 137.54 K | $53.93 M |
| 10/13/2025 | $0.59 | $0.58 (-1.92%) | $0.59 | $0.56 | 261.00 K | $52.90 M |
| 10/10/2025 | $0.59 | $0.57 (-4.69%) | $0.59 | $0.56 | 207.90 K | $51.66 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.
