Stockscreener 앱 받기
14.34
0.42%
-0.06
시간 외 거래:
14.22
-0.12
-0.84%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $14.34 | $13.70 | $0.64 | 10,605.0 | -0.42% |
| 2026-09-03 | $14.40 | $14.02 | $0.38 | 6,783.0 | +0.49% |
| 2026-09-02 | $14.33 | $13.77 | $0.56 | 9,016.0 | +4.07% |
| 2026-09-01 | $14.23 | $13.02 | $1.21 | 11,141.0 | +1.18% |
| 2026-08-31 | $13.88 | $13.28 | $0.60 | 15,482.0 | +2.48% |
| 2026-08-28 | $13.50 | $13.13 | $0.37 | 9,314.0 | -0.82% |
| 2026-08-27 | $13.39 | $13.01 | $0.38 | 9,853.0 | +2.29% |
| 2026-08-26 | $13.52 | $12.82 | $0.70 | 11,846.0 | -0.15% |
| 2026-08-25 | $13.72 | $13.11 | $0.61 | 19,269.0 | -3.32% |
| 2026-08-24 | $13.90 | $13.38 | $0.52 | 12,778.0 | -1.81% |
| 2026-08-21 | $13.81 | $13.12 | $0.69 | 21,735.0 | +5.99% |
| 2026-08-20 | $13.35 | $12.81 | $0.535 | 28,711.0 | -1.51% |
| 2026-08-19 | $13.28 | $12.25 | $1.03 | 38,629.0 | +9.16% |
| 2026-08-18 | $12.92 | $12.12 | $0.80 | 20,673.0 | -3.27% |
| 2026-08-17 | $13.07 | $12.46 | $0.61 | 27,093.0 | +0.24% |
| 2026-08-14 | $13.26 | $12.49 | $0.77 | 25,045.0 | +3.73% |
| 2026-08-13 | $12.49 | $11.25 | $1.24 | 21,811.0 | +7.11% |
| 2026-08-12 | $11.68 | $11.22 | $0.4559 | 15,805.0 | -1.23% |
| 2026-08-11 | $11.65 | $10.89 | $0.76 | 30,444.0 | +2.06% |
PEDEVCO Corp 주식 (PED) 연도별 가격 이력
이 심층 분석에서는 PEDEVCO Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PEDEVCO Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PEDEVCO Corp 주식 (PED) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $14.40 | $13.02 | $1.38 | 48,150.0 | +5.36% |
| 2026-08 | $13.90 | $10.01 | $3.89 | 434,089.0 | +27.20% |
| 2026-07 | $14.22 | $10.30 | $3.92 | 688,617.0 | -20.51% |
| 2026-06 | $16.82 | $11.31 | $5.51 | 1,367,264.0 | +4.75% |
| 2026-05 | $16.98 | $12.77 | $4.21 | 560,433.0 | -19.59% |
| 2026-04 | $17.72 | $14.00 | $3.72 | 576,655.0 | -0.12% |
| 2026-03 | $18.89 | $11.20 | $7.69 | 1,598,774.5 | +28.27% |
| 2026-02 | $13.35 | $11.20 | $2.15 | 186,295.2 | +2.25% |
| 2026-01 | $13.23 | $10.23 | $3.01 | 134,427.6 | +8.95% |
PEDEVCO Corp 주식 (PED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.18 | $9.10 | $3.08 | 148,932.9 | +24.93% |
| 2025-11 | $12.92 | $8.64 | $4.29 | 169,918.0 | -24.54% |
| 2025-10 | $13.40 | $11.16 | $2.24 | 192,600.7 | +4.25% |
| 2025-09 | $12.56 | $11.37 | $1.19 | 114,750.6 | -4.90% |
| 2025-08 | $13.40 | $11.28 | $2.12 | 125,084.9 | -6.48% |
| 2025-07 | $13.80 | $11.50 | $2.30 | 130,707.2 | -0.64% |
| 2025-06 | $16.40 | $12.61 | $3.79 | 554,629.7 | +2.07% |
| 2025-05 | $13.78 | $10.12 | $3.66 | 102,390.0 | +17.68% |
| 2025-04 | $14.67 | $9.40 | $5.27 | 176,725.6 | -22.19% |
| 2025-03 | $15.90 | $13.80 | $2.10 | 51,025.7 | -7.89% |
| 2025-02 | $16.67 | $14.40 | $2.27 | 93,612.8 | -3.77% |
| 2025-01 | $19.98 | $14.40 | $5.58 | 196,864.0 | +1.52% |
PEDEVCO Corp 주식 (PED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.20 | $14.00 | $3.20 | 83,373.3 | -7.02% |
| 2024-11 | $18.79 | $16.42 | $2.36 | 87,904.7 | -8.03% |
| 2024-10 | $20.87 | $17.62 | $3.24 | 124,434.2 | -3.21% |
| 2024-09 | $21.30 | $16.50 | $4.80 | 92,704.8 | +9.92% |
| 2024-08 | $19.60 | $16.50 | $3.10 | 62,532.4 | -12.73% |
| 2024-07 | $22.00 | $17.60 | $4.40 | 72,351.4 | +8.34% |
| 2024-06 | $19.40 | $16.60 | $2.80 | 51,259.2 | -5.77% |
| 2024-05 | $20.60 | $17.60 | $3.00 | 106,690.4 | +3.21% |
| 2024-04 | $21.00 | $15.60 | $5.40 | 195,478.3 | +15.96% |
| 2024-03 | $17.20 | $13.00 | $4.20 | 108,372.3 | +15.10% |
| 2024-02 | $15.60 | $13.11 | $2.49 | 76,660.8 | +2.33% |
| 2024-01 | $16.39 | $12.20 | $4.19 | 148,761.4 | -11.57% |
1.15%
자본화:
|
볼륨(24시간):