Get the Stockscreener App
0.5305
5.77%
-0.0325
After Hours:
.53
-0.0005
-0.09%
PEDEVCO Corp Stock (PED) Price History
The historical daily chart and data for PEDEVCO Corp stock (PED), show that the latest closing stock price as of May 09, 2025, is $0.5305.
- PEDEVCO Corp all-time high stock price is $28.30, occurred on February 21, 2014.
- The lowest PEDEVCO Corp stock price recorded was $0.258 on February 08, 2018. Since then, PEDEVCO Corp's stock price has risen over 105.62% to $0.5305 now.
- The 52-week high stock price for PED is $1.10, representing a 107.35% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for PED is $0.4701, indicating a -11.39% decrease from the current share price, occurred on April 07, 2025.
- The closing price of PEDEVCO Corp (PED) stock in the beginning of 2024 was $1.14. The stock closed the year at $1.10, a loss of over -3.51% for the year.
The table below shows more information about PED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.565 | $0.5305 | $0.0345 | 113,674.0 | -5.77% |
| May 08, 2025 | $0.5757 | $0.521 | $0.0547 | 104,363.0 | +6.03% |
| May 07, 2025 | $0.564 | $0.5059 | $0.0581 | 109,008.0 | -3.44% |
| May 06, 2025 | $0.55 | $0.5293 | $0.0207 | 49,206.0 | +1.83% |
| May 05, 2025 | $0.565 | $0.54 | $0.025 | 57,964.0 | -3.26% |
| May 02, 2025 | $0.564 | $0.5401 | $0.0239 | 57,843.0 | +1.47% |
| May 01, 2025 | $0.561 | $0.5403 | $0.0207 | 18,174.0 | +0.99% |
| Apr 30, 2025 | $0.56 | $0.5402 | $0.0198 | 67,467.0 | -2.73% |
| Apr 29, 2025 | $0.5601 | $0.5339 | $0.0262 | 54,514.0 | +0.99% |
| Apr 28, 2025 | $0.5591 | $0.5302 | $0.0289 | 98,159.0 | +1.93% |
| Apr 25, 2025 | $0.545 | $0.50 | $0.045 | 102,200.0 | +0.98% |
| Apr 24, 2025 | $0.545 | $0.535 | $0.01 | 90,149.0 | -1.10% |
| Apr 23, 2025 | $0.545 | $0.53 | $0.015 | 133,909.0 | +1.32% |
| Apr 22, 2025 | $0.5435 | $0.5124 | $0.0311 | 22,006.0 | +3.94% |
| Apr 21, 2025 | $0.57 | $0.5172 | $0.0528 | 67,399.0 | -7.63% |
| Apr 17, 2025 | $0.56 | $0.5454 | $0.0146 | 49,082.0 | +2.66% |
| Apr 16, 2025 | $0.5699 | $0.5401 | $0.0298 | 36,571.0 | -0.46% |
| Apr 15, 2025 | $0.5799 | $0.5353 | $0.0446 | 64,439.0 | -1.28% |
| Apr 14, 2025 | $0.5699 | $0.5462 | $0.0237 | 69,447.0 | +3.93% |
| Apr 11, 2025 | $0.5479 | $0.5038 | $0.0441 | 96,376.0 | -0.19% |
PEDEVCO Corp Stock (PED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PEDEVCO Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PEDEVCO Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
PEDEVCO Corp Stock (PED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.5757 | $0.5059 | $0.0698 | 623,906.0 | -2.61% |
| Apr, 2025 | $0.7337 | $0.4701 | $0.2636 | 3,534,511.0 | -22.19% |
| Mar, 2025 | $0.795 | $0.6901 | $0.1049 | 1,020,514.0 | -7.89% |
| Feb, 2025 | $0.8337 | $0.72 | $0.1137 | 1,872,255.0 | -3.77% |
| Jan, 2025 | $0.9988 | $0.72 | $0.2788 | 3,937,280.0 | +1.52% |
PEDEVCO Corp Stock (PED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.86 | $0.70 | $0.16 | 1,667,466.0 | -7.02% |
| Nov, 2024 | $0.9394 | $0.8212 | $0.1182 | 1,758,094.0 | -8.03% |
| Oct, 2024 | $1.04 | $0.8812 | $0.1621 | 2,488,684.0 | -3.21% |
| Sep, 2024 | $1.06 | $0.8249 | $0.2401 | 1,854,096.0 | +9.92% |
| Aug, 2024 | $0.98 | $0.8249 | $0.1551 | 1,250,648.0 | -12.73% |
| Jul, 2024 | $1.10 | $0.8801 | $0.2199 | 1,447,027.0 | +8.34% |
| Jun, 2024 | $0.97 | $0.8301 | $0.1399 | 1,025,184.0 | -5.77% |
| May, 2024 | $1.03 | $0.8801 | $0.1499 | 2,133,807.0 | +3.21% |
| Apr, 2024 | $1.05 | $0.7801 | $0.2699 | 3,909,565.0 | +15.96% |
| Mar, 2024 | $0.86 | $0.65 | $0.21 | 2,167,446.0 | +15.10% |
| Feb, 2024 | $0.78 | $0.6555 | $0.1245 | 1,533,215.0 | +2.33% |
| Jan, 2024 | $0.8195 | $0.61 | $0.2095 | 2,975,228.0 | -11.57% |
PEDEVCO Corp Stock (PED) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.85 | $0.743 | $0.107 | 2,828,849.0 | -6.33% |
| Nov, 2023 | $0.93 | $0.7975 | $0.1326 | 1,288,188.0 | -8.66% |
| Oct, 2023 | $1.01 | $0.8801 | $0.1341 | 1,539,598.0 | -10.89% |
| Sep, 2023 | $1.13 | $0.9511 | $0.1789 | 2,735,906.0 | +6.20% |
| Aug, 2023 | $0.99 | $0.86 | $0.13 | 2,126,802.0 | +1.73% |
| Jul, 2023 | $0.944 | $0.8766 | $0.0674 | 1,742,155.0 | +2.16% |
| Jun, 2023 | $0.97 | $0.823 | $0.147 | 2,718,220.0 | +8.93% |
| May, 2023 | $0.92 | $0.83 | $0.09 | 2,320,209.0 | -6.68% |
| Apr, 2023 | $1.19 | $0.865 | $0.325 | 4,174,451.0 | -15.08% |
| Mar, 2023 | $1.08 | $0.80 | $0.28 | 4,423,379.0 | +3.92% |
| Feb, 2023 | $1.08 | $0.9301 | $0.1499 | 3,068,898.0 | -1.92% |
| Jan, 2023 | $1.15 | $1.04 | $0.11 | 4,030,632.0 | -5.45% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):