Get the Stockscreener App
0.5141
1.34%
0.0068
Pre-market:
.50
-0.0141
-2.74%
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 November 20, 2025, is $0.5141.
- 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 99.26% to $0.5141 now.
- The 52-week high stock price for PED is $0.9988, representing a 94.28% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for PED is $0.4701, indicating a -8.56% 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $0.5272 | $0.51 | $0.0172 | 73,334.0 | +1.34% |
| Nov 19, 2025 | $0.547 | $0.5016 | $0.0454 | 187,085.0 | -6.06% |
| Nov 18, 2025 | $0.577 | $0.54 | $0.037 | 96,491.0 | -3.57% |
| Nov 17, 2025 | $0.59 | $0.54 | $0.05 | 172,195.0 | -2.46% |
| Nov 14, 2025 | $0.59 | $0.57 | $0.02 | 91,877.0 | -1.14% |
| Nov 13, 2025 | $0.607 | $0.58 | $0.027 | 60,001.0 | -4.40% |
| Nov 12, 2025 | $0.625 | $0.592 | $0.033 | 192,225.0 | +1.71% |
| Nov 11, 2025 | $0.6099 | $0.5721 | $0.0378 | 65,055.0 | +0.79% |
| Nov 10, 2025 | $0.6148 | $0.57 | $0.0448 | 108,390.0 | +2.69% |
| Nov 07, 2025 | $0.5834 | $0.564 | $0.0194 | 113,286.0 | +2.01% |
| Nov 06, 2025 | $0.5941 | $0.5651 | $0.029 | 79,840.0 | -4.79% |
| Nov 05, 2025 | $0.5998 | $0.571 | $0.0288 | 51,084.0 | +2.06% |
| Nov 04, 2025 | $0.6462 | $0.56 | $0.0862 | 585,977.0 | -6.71% |
| Nov 03, 2025 | $0.6272 | $0.6003 | $0.0269 | 232,096.0 | +3.52% |
| Oct 31, 2025 | $0.62 | $0.59 | $0.03 | 49,400.0 | +2.17% |
| Oct 30, 2025 | $0.6284 | $0.5832 | $0.0452 | 104,101.0 | -7.52% |
| Oct 29, 2025 | $0.6699 | $0.63 | $0.0399 | 286,448.0 | -1.98% |
| Oct 28, 2025 | $0.667 | $0.6204 | $0.0466 | 254,286.0 | +2.18% |
| Oct 27, 2025 | $0.6499 | $0.5813 | $0.0686 | 211,200.0 | +2.68% |
| Oct 24, 2025 | $0.6499 | $0.616 | $0.0339 | 304,562.0 | -0.16% |
| Oct 23, 2025 | $0.6471 | $0.605 | $0.0421 | 812,196.0 | +9.67% |
| Oct 22, 2025 | $0.592 | $0.564 | $0.028 | 86,644.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.6462 | $0.5016 | $0.1446 | 2,182,270.0 | -14.71% |
| Oct, 2025 | $0.6699 | $0.558 | $0.1119 | 3,852,014.0 | +4.25% |
| Sep, 2025 | $0.628 | $0.5685 | $0.0595 | 2,295,011.0 | -4.90% |
| Aug, 2025 | $0.6699 | $0.564 | $0.1059 | 2,501,697.0 | -6.48% |
| Jul, 2025 | $0.69 | $0.575 | $0.115 | 2,614,143.0 | -0.64% |
| Jun, 2025 | $0.8199 | $0.6303 | $0.1896 | 11,092,593.0 | +2.07% |
| May, 2025 | $0.689 | $0.5059 | $0.1831 | 2,047,800.0 | +17.68% |
| 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% |
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):