Get the Stockscreener App
16.96
6.00%
0.95
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 05, 2026, is $16.96.
- 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 6,474% to $16.96 now.
- The 52-week high stock price for PED is $18.89, representing a 11.38% increase from the current share price, occurred on March 13, 2026.
- The 52-week low stock price for PED is $8.636, indicating a -49.08% decrease from the current share price, occurred on November 28, 2025.
- The closing price of PEDEVCO Corp (PED) stock in the beginning of 2025 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 05, 2026 | $16.94 | $15.42 | $1.52 | 18,265.0 | +5.15% |
| May 04, 2026 | $16.49 | $15.30 | $1.19 | 16,625.0 | +2.63% |
| May 01, 2026 | $15.95 | $15.00 | $0.95 | 24,194.0 | -2.38% |
| Apr 30, 2026 | $16.39 | $15.81 | $0.58 | 17,415.0 | -3.27% |
| Apr 29, 2026 | $17.03 | $16.10 | $0.931 | 18,221.0 | -0.48% |
| Apr 28, 2026 | $16.89 | $16.41 | $0.48 | 14,677.0 | -0.66% |
| Apr 27, 2026 | $16.71 | $15.83 | $0.88 | 30,148.0 | +4.11% |
| Apr 24, 2026 | $16.11 | $15.60 | $0.5099 | 15,029.0 | -0.37% |
| Apr 23, 2026 | $16.11 | $15.55 | $0.56 | 8,157.0 | +1.00% |
| Apr 22, 2026 | $15.95 | $15.24 | $0.705 | 18,159.0 | +1.92% |
| Apr 21, 2026 | $15.65 | $14.74 | $0.9099 | 17,031.0 | +4.68% |
| Apr 20, 2026 | $15.23 | $14.28 | $0.95 | 38,043.0 | +2.89% |
| Apr 17, 2026 | $15.56 | $14.00 | $1.56 | 35,001.0 | -8.44% |
| Apr 16, 2026 | $16.12 | $15.45 | $0.67 | 17,678.0 | +5.10% |
| Apr 15, 2026 | $15.68 | $14.91 | $0.77 | 11,257.0 | -5.03% |
| Apr 14, 2026 | $16.25 | $15.50 | $0.75 | 22,336.0 | +0.19% |
| Apr 13, 2026 | $16.98 | $15.59 | $1.39 | 55,372.0 | -3.17% |
| Apr 10, 2026 | $17.07 | $15.57 | $1.50 | 29,714.0 | +2.31% |
| Apr 09, 2026 | $17.11 | $15.82 | $1.29 | 29,989.0 | +0.12% |
| Apr 08, 2026 | $16.80 | $15.53 | $1.28 | 19,875.0 | -8.68% |
| Apr 07, 2026 | $17.72 | $16.04 | $1.68 | 51,639.0 | +7.48% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.94 | $15.00 | $1.94 | 59,084.0 | +5.35% |
| Apr, 2026 | $17.72 | $14.00 | $3.72 | 576,655.0 | -0.12% |
| Mar, 2026 | $18.89 | $11.20 | $7.69 | 1,598,774.5 | +28.27% |
| Feb, 2026 | $13.35 | $11.20 | $2.15 | 186,295.2 | +2.25% |
| Jan, 2026 | $13.23 | $10.23 | $3.01 | 134,427.6 | +8.95% |
PEDEVCO Corp Stock (PED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.18 | $9.10 | $3.08 | 148,932.9 | +24.93% |
| Nov, 2025 | $12.92 | $8.64 | $4.29 | 169,918.0 | -24.54% |
| Oct, 2025 | $13.40 | $11.16 | $2.24 | 192,600.7 | +4.25% |
| Sep, 2025 | $12.56 | $11.37 | $1.19 | 114,750.6 | -4.90% |
| Aug, 2025 | $13.40 | $11.28 | $2.12 | 125,084.9 | -6.48% |
| Jul, 2025 | $13.80 | $11.50 | $2.30 | 130,707.2 | -0.64% |
| Jun, 2025 | $16.40 | $12.61 | $3.79 | 554,629.7 | +2.07% |
| May, 2025 | $13.78 | $10.12 | $3.66 | 102,390.0 | +17.68% |
| Apr, 2025 | $14.67 | $9.40 | $5.27 | 176,725.6 | -22.19% |
| Mar, 2025 | $15.90 | $13.80 | $2.10 | 51,025.7 | -7.89% |
| Feb, 2025 | $16.67 | $14.40 | $2.27 | 93,612.8 | -3.77% |
| Jan, 2025 | $19.98 | $14.40 | $5.58 | 196,864.0 | +1.52% |
PEDEVCO Corp Stock (PED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.20 | $14.00 | $3.20 | 83,373.3 | -7.02% |
| Nov, 2024 | $18.79 | $16.42 | $2.36 | 87,904.7 | -8.03% |
| Oct, 2024 | $20.87 | $17.62 | $3.24 | 124,434.2 | -3.21% |
| Sep, 2024 | $21.30 | $16.50 | $4.80 | 92,704.8 | +9.92% |
| Aug, 2024 | $19.60 | $16.50 | $3.10 | 62,532.4 | -12.73% |
| Jul, 2024 | $22.00 | $17.60 | $4.40 | 72,351.4 | +8.34% |
| Jun, 2024 | $19.40 | $16.60 | $2.80 | 51,259.2 | -5.77% |
| May, 2024 | $20.60 | $17.60 | $3.00 | 106,690.4 | +3.21% |
| Apr, 2024 | $21.00 | $15.60 | $5.40 | 195,478.3 | +15.96% |
| Mar, 2024 | $17.20 | $13.00 | $4.20 | 108,372.3 | +15.10% |
| Feb, 2024 | $15.60 | $13.11 | $2.49 | 76,660.8 | +2.33% |
| Jan, 2024 | $16.39 | $12.20 | $4.19 | 148,761.4 | -11.57% |
0.52%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):