5 DAY PERFORMANCE
+6.24%
1 MONTH PERFORMANCE
+15.38%
3 MONTH PERFORMANCE
+24.19%
6 MONTH PERFORMANCE
+8.60%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
-20.24%
PEDEVCO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.62 | $0.63 (1.61%) | $0.67 | $0.61 | 393.52 K | |
| 02/18/2026 | $0.59 | $0.62 (4.47%) | $0.63 | $0.59 | 150.40 K | $57.14 M |
| 02/17/2026 | $0.59 | $0.59 (-0.51%) | $0.60 | $0.58 | 160.13 K | $54.10 M |
| 02/13/2026 | $0.60 | $0.59 (-1.76%) | $0.60 | $0.59 | 14.82 K | $54.65 M |
| 02/12/2026 | $0.61 | $0.59 (-3.75%) | $0.63 | $0.59 | 59.89 K | $54.47 M |
| 02/11/2026 | $0.62 | $0.61 (-0.13%) | $0.64 | $0.61 | 250.36 K | $56.61 M |
| 02/10/2026 | $0.61 | $0.62 (1.55%) | $0.63 | $0.60 | 91.80 K | $56.68 M |
| 02/09/2026 | $0.62 | $0.60 (-2.71%) | $0.62 | $0.60 | 108.40 K | $55.59 M |
| 02/06/2026 | $0.59 | $0.60 (2.24%) | $0.64 | $0.59 | 192.50 K | $55.20 M |
| 02/05/2026 | $0.59 | $0.58 (-1.16%) | $0.60 | $0.58 | 60.60 K | $53.58 M |
| 02/04/2026 | $0.57 | $0.60 (4.01%) | $0.63 | $0.57 | 148.69 K | $55.02 M |
| 02/03/2026 | $0.58 | $0.58 (-0.31%) | $0.60 | $0.56 | 71.50 K | $53.66 M |
| 02/02/2026 | $0.59 | $0.58 (-1.77%) | $0.60 | $0.58 | 97.30 K | $53.82 M |
| 01/30/2026 | $0.60 | $0.61 (1.67%) | $0.63 | $0.58 | 122.60 K | $56.22 M |
| 01/29/2026 | $0.64 | $0.63 (-1.25%) | $0.66 | $0.62 | 218.90 K | $58.06 M |
| 01/28/2026 | $0.61 | $0.64 (4.57%) | $0.64 | $0.61 | 51.60 K | $58.80 M |
| 01/27/2026 | $0.60 | $0.63 (4.83%) | $0.64 | $0.59 | 171.33 K | $57.97 M |
| 01/26/2026 | $0.60 | $0.59 (-1.17%) | $0.60 | $0.58 | 225.02 K | $54.65 M |
| 01/23/2026 | $0.59 | $0.58 (-1.68%) | $0.60 | $0.58 | 130.33 K | $53.46 M |
| 01/22/2026 | $0.56 | $0.58 (3.39%) | $0.58 | $0.56 | 33.94 K | $53.36 M |
| 01/21/2026 | $0.55 | $0.56 (0.73%) | $0.57 | $0.55 | 113.70 K | $51.15 M |
| 01/20/2026 | $0.56 | $0.55 (-1.03%) | $0.56 | $0.54 | 44.60 K | $50.72 M |
| 01/16/2026 | $0.55 | $0.55 (-1.44%) | $0.56 | $0.54 | 136.20 K | $50.32 M |
| 01/15/2026 | $0.56 | $0.54 (-4.19%) | $0.56 | $0.53 | 54.79 K | $49.49 M |
| 01/14/2026 | $0.58 | $0.56 (-2.94%) | $0.59 | $0.56 | 291.35 K | $51.70 M |
| 01/13/2026 | $0.52 | $0.56 (8.53%) | $0.59 | $0.52 | 386.20 K | $51.61 M |
| 01/12/2026 | $0.52 | $0.52 (0.08%) | $0.53 | $0.51 | 130.28 K | $47.92 M |
| 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 | $41.92 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 |
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.
