5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
-20.62%
3 MONTH PERFORMANCE
-37.57%
6 MONTH PERFORMANCE
-42.97%
YEAR-TO-DATE PERFORMANCE
-28.02%
1 YEAR PERFORMANCE
-39.78%
PEDEVCO Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.55 | $0.56 (1.8%) | $0.56 | $0.55 | 49,136 | $49.96 M |
| 04/16/2025 | $0.55 | $0.55 (-0.27%) | $0.57 | $0.54 | 36,600 | $48.67 M |
| 04/15/2025 | $0.56 | $0.55 (-1.81%) | $0.58 | $0.54 | 64,498 | $48.89 M |
| 04/14/2025 | $0.55 | $0.56 (1.46%) | $0.57 | $0.55 | 70,200 | $49.53 M |
| 04/11/2025 | $0.55 | $0.53 (-2.29%) | $0.55 | $0.50 | 102,229 | $47.65 M |
| 04/10/2025 | $0.58 | $0.54 (-7.76%) | $0.58 | $0.52 | 100,564 | $47.74 M |
| 04/09/2025 | $0.50 | $0.54 (7.44%) | $0.58 | $0.48 | 398,941 | $47.94 M |
| 04/08/2025 | $0.59 | $0.51 (-14.31%) | $0.59 | $0.51 | 382,329 | $45.12 M |
| 04/07/2025 | $0.55 | $0.52 (-6.1%) | $0.55 | $0.47 | 613,940 | $46.00 M |
| 04/04/2025 | $0.61 | $0.56 (-8.18%) | $0.61 | $0.54 | 376,007 | $50.09 M |
| 04/03/2025 | $0.69 | $0.60 (-12.68%) | $0.73 | $0.55 | 548,300 | $53.88 M |
| 04/02/2025 | $0.70 | $0.71 (2.13%) | $0.73 | $0.68 | 235,600 | $63.93 M |
| 04/01/2025 | $0.70 | $0.70 (-0.52%) | $0.72 | $0.68 | 133,210 | $62.27 M |
| 03/31/2025 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.70 | 122,500 | $62.60 M |
| 03/28/2025 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.69 | 60,800 | $62.60 M |
| 03/27/2025 | $0.75 | $0.72 (-4.01%) | $0.75 | $0.71 | 23,546 | $64.38 M |
| 03/26/2025 | $0.73 | $0.72 (-1.31%) | $0.75 | $0.71 | 28,700 | $64.61 M |
| 03/25/2025 | $0.73 | $0.74 (0.64%) | $0.74 | $0.72 | 28,939 | $65.73 M |
| 03/24/2025 | $0.72 | $0.74 (2.1%) | $0.75 | $0.71 | 68,700 | $65.74 M |
| 03/21/2025 | $0.73 | $0.75 (2.74%) | $0.76 | $0.71 | 49,219 | $67.07 M |
| 03/20/2025 | $0.72 | $0.74 (3.5%) | $0.74 | $0.71 | 8,333 | $66.18 M |
| 03/19/2025 | $0.70 | $0.73 (4.14%) | $0.73 | $0.70 | 46,693 | $65.19 M |
| 03/18/2025 | $0.75 | $0.71 (-6.06%) | $0.77 | $0.69 | 94,600 | $63.09 M |
| 03/17/2025 | $0.73 | $0.73 (0.8%) | $0.78 | $0.71 | 54,597 | $65.44 M |
| 03/14/2025 | $0.71 | $0.73 (3.1%) | $0.80 | $0.71 | 101,918 | $65.46 M |
| 03/13/2025 | $0.72 | $0.71 (-2.08%) | $0.72 | $0.70 | 24,339 | $63.05 M |
| 03/12/2025 | $0.70 | $0.71 (2.16%) | $0.72 | $0.70 | 7,600 | $63.49 M |
| 03/11/2025 | $0.71 | $0.71 (-0.13%) | $0.72 | $0.69 | 33,761 | $63.41 M |
| 03/10/2025 | $0.70 | $0.70 (0.36%) | $0.72 | $0.69 | 27,643 | $62.82 M |
| 03/07/2025 | $0.70 | $0.70 (-0.09%) | $0.71 | $0.70 | 30,060 | $62.69 M |
| 03/06/2025 | $0.71 | $0.71 (-0.7%) | $0.71 | $0.70 | 39,500 | $63.05 M |
| 03/05/2025 | $0.70 | $0.72 (2.84%) | $0.73 | $0.70 | 36,225 | $64.38 M |
| 03/04/2025 | $0.74 | $0.70 (-5.3%) | $0.74 | $0.69 | 126,600 | $62.75 M |
| 03/03/2025 | $0.75 | $0.72 (-3.87%) | $0.75 | $0.72 | 242,314 | $64.48 M |
| 02/28/2025 | $0.78 | $0.76 (-2.2%) | $0.78 | $0.73 | 39,046 | $67.97 M |
| 02/27/2025 | $0.73 | $0.78 (6.82%) | $0.80 | $0.73 | 92,740 | $70.02 M |
| 02/26/2025 | $0.73 | $0.74 (1.93%) | $0.76 | $0.72 | 64,900 | $66.18 M |
| 02/25/2025 | $0.74 | $0.74 (0.27%) | $0.74 | $0.73 | 69,730 | $65.91 M |
| 02/24/2025 | $0.76 | $0.74 (-1.95%) | $0.78 | $0.74 | 96,086 | $66.20 M |
| 02/21/2025 | $0.80 | $0.76 (-4.99%) | $0.80 | $0.74 | 157,000 | $67.97 M |
| 02/20/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.78 | 86,400 | $71.54 M |
| 02/19/2025 | $0.78 | $0.79 (1%) | $0.80 | $0.77 | 47,621 | $70.64 M |
| 02/18/2025 | $0.76 | $0.79 (3.92%) | $0.82 | $0.76 | 224,638 | $70.63 M |
| 02/14/2025 | $0.75 | $0.75 (0.33%) | $0.79 | $0.74 | 58,300 | $67.25 M |
| 02/13/2025 | $0.76 | $0.76 (0.64%) | $0.80 | $0.74 | 149,723 | $68.40 M |
| 02/12/2025 | $0.79 | $0.75 (-4.81%) | $0.80 | $0.72 | 108,002 | $67.25 M |
| 02/11/2025 | $0.81 | $0.80 (-1.83%) | $0.81 | $0.77 | 65,537 | $71.11 M |
| 02/10/2025 | $0.78 | $0.80 (2.46%) | $0.83 | $0.76 | 131,204 | $71.47 M |
| 02/07/2025 | $0.78 | $0.78 (0.65%) | $0.78 | $0.75 | 92,400 | $69.75 M |
| 02/06/2025 | $0.78 | $0.78 (-0.58%) | $0.79 | $0.78 | 48,936 | $69.35 M |
| 02/05/2025 | $0.80 | $0.80 (0.13%) | $0.80 | $0.78 | 60,614 | $71.54 M |
| 02/04/2025 | $0.80 | $0.79 (-1.5%) | $0.81 | $0.79 | 31,987 | $70.47 M |
| 02/03/2025 | $0.79 | $0.77 (-2.53%) | $0.82 | $0.77 | 188,100 | $68.95 M |
| 01/31/2025 | $0.79 | $0.79 (0.55%) | $0.80 | $0.78 | 87,247 | $70.63 M |
| 01/30/2025 | $0.78 | $0.79 (1.41%) | $0.80 | $0.78 | 87,517 | $70.28 M |
| 01/29/2025 | $0.77 | $0.78 (1.83%) | $0.80 | $0.75 | 83,642 | $70.19 M |
| 01/28/2025 | $0.75 | $0.76 (0.8%) | $0.78 | $0.75 | 97,800 | $67.61 M |
| 01/27/2025 | $0.88 | $0.75 (-14.24%) | $0.88 | $0.72 | 671,100 | $67.34 M |
| 01/24/2025 | $0.84 | $0.85 (0.95%) | $0.89 | $0.84 | 64,200 | $76.01 M |
| 01/23/2025 | $0.93 | $0.85 (-8.32%) | $0.94 | $0.81 | 422,949 | $76.01 M |
| 01/22/2025 | $0.93 | $0.91 (-2.07%) | $0.98 | $0.90 | 244,642 | $81.47 M |
| 01/21/2025 | $0.90 | $0.95 (5.56%) | $1.00 | $0.90 | 918,530 | $84.96 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.
