5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
+16.80%
3 MONTH PERFORMANCE
-10.89%
6 MONTH PERFORMANCE
-23.21%
YEAR-TO-DATE PERFORMANCE
-17.42%
1 YEAR PERFORMANCE
-33.07%
PEDEVCO Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.64 | $0.64 (0.63%) | $0.65 | $0.63 | 58.95 K | $58.25 M |
| 05/29/2025 | $0.63 | $0.64 (2.02%) | $0.65 | $0.63 | 17.20 K | $57.94 M |
| 05/28/2025 | $0.64 | $0.63 (-0.93%) | $0.65 | $0.63 | 71.35 K | $57.26 M |
| 05/27/2025 | $0.63 | $0.65 (2.69%) | $0.65 | $0.63 | 30.40 K | $59.05 M |
| 05/23/2025 | $0.64 | $0.65 (1.38%) | $0.65 | $0.62 | 32.00 K | $58.96 M |
| 05/22/2025 | $0.65 | $0.64 (-1.33%) | $0.65 | $0.62 | 38.02 K | $57.87 M |
| 05/21/2025 | $0.66 | $0.65 (-2.2%) | $0.66 | $0.65 | 57.16 K | $58.66 M |
| 05/20/2025 | $0.64 | $0.65 (0.36%) | $0.65 | $0.63 | 124.22 K | $58.78 M |
| 05/19/2025 | $0.63 | $0.62 (-0.97%) | $0.64 | $0.59 | 49.55 K | $56.78 M |
| 05/16/2025 | $0.68 | $0.63 (-7.94%) | $0.69 | $0.62 | 195.70 K | $56.88 M |
| 05/15/2025 | $0.65 | $0.68 (4.72%) | $0.68 | $0.64 | 153.40 K | $62.24 M |
| 05/14/2025 | $0.58 | $0.64 (11.21%) | $0.68 | $0.57 | 407.00 K | $58.13 M |
| 05/13/2025 | $0.56 | $0.56 (0%) | $0.58 | $0.55 | 105.30 K | $50.89 M |
| 05/12/2025 | $0.56 | $0.53 (-4.93%) | $0.60 | $0.53 | 209.20 K | $48.21 M |
| 05/09/2025 | $0.57 | $0.53 (-6.11%) | $0.57 | $0.53 | 113.70 K | $47.48 M |
| 05/08/2025 | $0.52 | $0.56 (8.06%) | $0.58 | $0.52 | 107.13 K | $50.39 M |
| 05/07/2025 | $0.56 | $0.53 (-5.85%) | $0.56 | $0.51 | 109.04 K | $47.52 M |
| 05/06/2025 | $0.53 | $0.55 (3.31%) | $0.55 | $0.53 | 50.70 K | $49.21 M |
| 05/05/2025 | $0.57 | $0.54 (-4.42%) | $0.57 | $0.54 | 58.10 K | $48.33 M |
| 05/02/2025 | $0.56 | $0.56 (-0.09%) | $0.56 | $0.54 | 57.97 K | $49.96 M |
| 05/01/2025 | $0.55 | $0.55 (0.16%) | $0.56 | $0.54 | 26.52 K | $49.23 M |
| 04/30/2025 | $0.56 | $0.54 (-2.73%) | $0.56 | $0.54 | 67.88 K | $48.75 M |
| 04/29/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.53 | 54.74 K | $50.12 M |
| 04/28/2025 | $0.54 | $0.55 (3.07%) | $0.56 | $0.53 | 98.35 K | $49.63 M |
| 04/25/2025 | $0.55 | $0.54 (-0.18%) | $0.55 | $0.50 | 102.56 K | $48.54 M |
| 04/24/2025 | $0.54 | $0.54 (-0.24%) | $0.55 | $0.54 | 91.66 K | $48.07 M |
| 04/23/2025 | $0.54 | $0.54 (0.85%) | $0.55 | $0.53 | 139.20 K | $48.61 M |
| 04/22/2025 | $0.54 | $0.54 (-0.44%) | $0.54 | $0.51 | 22.60 K | $47.97 M |
| 04/21/2025 | $0.57 | $0.52 (-9.26%) | $0.57 | $0.52 | 67.49 K | $46.15 M |
| 04/17/2025 | $0.55 | $0.56 (1.8%) | $0.56 | $0.55 | 49.14 K | $49.96 M |
| 04/16/2025 | $0.55 | $0.55 (-0.27%) | $0.57 | $0.54 | 36.60 K | $48.67 M |
| 04/15/2025 | $0.56 | $0.55 (-1.81%) | $0.58 | $0.54 | 64.50 K | $48.89 M |
| 04/14/2025 | $0.55 | $0.56 (1.46%) | $0.57 | $0.55 | 70.20 K | $49.53 M |
| 04/11/2025 | $0.55 | $0.53 (-2.29%) | $0.55 | $0.50 | 102.23 K | $47.65 M |
| 04/10/2025 | $0.58 | $0.54 (-7.76%) | $0.58 | $0.52 | 100.56 K | $47.74 M |
| 04/09/2025 | $0.50 | $0.54 (7.44%) | $0.58 | $0.48 | 398.94 K | $47.94 M |
| 04/08/2025 | $0.59 | $0.51 (-14.31%) | $0.59 | $0.51 | 382.33 K | $45.12 M |
| 04/07/2025 | $0.55 | $0.52 (-6.1%) | $0.55 | $0.47 | 613.94 K | $46.00 M |
| 04/04/2025 | $0.61 | $0.56 (-8.18%) | $0.61 | $0.54 | 376.01 K | $50.09 M |
| 04/03/2025 | $0.69 | $0.60 (-12.68%) | $0.73 | $0.55 | 548.30 K | $53.88 M |
| 04/02/2025 | $0.70 | $0.71 (2.13%) | $0.73 | $0.68 | 235.60 K | $63.93 M |
| 04/01/2025 | $0.70 | $0.70 (-0.52%) | $0.72 | $0.68 | 133.21 K | $62.27 M |
| 03/31/2025 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.70 | 122.50 K | $62.60 M |
| 03/28/2025 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.69 | 60.80 K | $62.60 M |
| 03/27/2025 | $0.75 | $0.72 (-4.01%) | $0.75 | $0.71 | 23.55 K | $64.38 M |
| 03/26/2025 | $0.73 | $0.72 (-1.31%) | $0.75 | $0.71 | 28.70 K | $64.61 M |
| 03/25/2025 | $0.73 | $0.74 (0.64%) | $0.74 | $0.72 | 28.94 K | $65.73 M |
| 03/24/2025 | $0.72 | $0.74 (2.1%) | $0.75 | $0.71 | 68.70 K | $65.74 M |
| 03/21/2025 | $0.73 | $0.75 (2.74%) | $0.76 | $0.71 | 49.22 K | $67.07 M |
| 03/20/2025 | $0.72 | $0.74 (3.5%) | $0.74 | $0.71 | 8.33 K | $66.18 M |
| 03/19/2025 | $0.70 | $0.73 (4.14%) | $0.73 | $0.70 | 46.69 K | $65.19 M |
| 03/18/2025 | $0.75 | $0.71 (-6.06%) | $0.77 | $0.69 | 94.60 K | $63.09 M |
| 03/17/2025 | $0.73 | $0.73 (0.8%) | $0.78 | $0.71 | 54.60 K | $65.44 M |
| 03/14/2025 | $0.71 | $0.73 (3.1%) | $0.80 | $0.71 | 101.92 K | $65.46 M |
| 03/13/2025 | $0.72 | $0.71 (-2.08%) | $0.72 | $0.70 | 24.34 K | $63.05 M |
| 03/12/2025 | $0.70 | $0.71 (2.16%) | $0.72 | $0.70 | 7.60 K | $63.49 M |
| 03/11/2025 | $0.71 | $0.71 (-0.13%) | $0.72 | $0.69 | 33.76 K | $63.41 M |
| 03/10/2025 | $0.70 | $0.70 (0.36%) | $0.72 | $0.69 | 27.64 K | $62.82 M |
| 03/07/2025 | $0.70 | $0.70 (-0.09%) | $0.71 | $0.70 | 30.06 K | $62.69 M |
| 03/06/2025 | $0.71 | $0.71 (-0.7%) | $0.71 | $0.70 | 39.50 K | $63.05 M |
| 03/05/2025 | $0.70 | $0.72 (2.84%) | $0.73 | $0.70 | 36.23 K | $64.38 M |
| 03/04/2025 | $0.74 | $0.70 (-5.3%) | $0.74 | $0.69 | 126.60 K | $62.75 M |
| 03/03/2025 | $0.75 | $0.72 (-3.87%) | $0.75 | $0.72 | 242.31 K | $64.48 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.
