PEDEVCO Corp. PED
11.71 USD -1.34 (-10.27%)
Regular-session close
11.71 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.71 Day range 13.65
9.10 52-week range 18.18
- YTD
- +4.55%
- 1 year
- +0.77%
PED price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.70 | 13.65 | 11.71 | 11.71 | -1.34 | -10.27% | 26,560 |
| Nov 12, 2026 | 13.26 | 13.39 | 13.05 | 13.05 | -0.57 | -4.19% | 5,800 |
| Nov 11, 2026 | 13.30 | 14.08 | 13.30 | 13.62 | +0.28 | +2.10% | 8,100 |
| Nov 10, 2026 | 14.04 | 14.70 | 13.34 | 13.34 | -1.17 | -8.06% | 19,500 |
| Nov 9, 2026 | 14.31 | 14.88 | 14.31 | 14.51 | -0.37 | -2.49% | 15,700 |
| Nov 6, 2026 | 14.39 | 14.88 | 14.36 | 14.88 | +0.42 | +2.90% | 10,700 |
| Nov 5, 2026 | 15.20 | 15.20 | 14.26 | 14.46 | -0.68 | -4.49% | 15,400 |
| Nov 4, 2026 | 15.15 | 15.20 | 14.60 | 15.14 | -0.07 | -0.46% | 15,000 |
| Nov 3, 2026 | 15.31 | 15.85 | 15.21 | 15.21 | -0.08 | -0.52% | 21,500 |
| Nov 2, 2026 | 15.67 | 15.78 | 15.15 | 15.29 | -1.35 | -8.11% | 21,100 |
| Oct 30, 2026 | 16.16 | 16.64 | 15.84 | 16.64 | +0.23 | +1.40% | 14,700 |
| Oct 29, 2026 | 15.93 | 16.41 | 15.76 | 16.41 | +0.01 | +0.06% | 19,900 |
| Oct 28, 2026 | 15.71 | 16.48 | 15.53 | 16.40 | +0.82 | +5.26% | 19,500 |
| Oct 27, 2026 | 15.15 | 15.82 | 15.15 | 15.58 | +0.05 | +0.32% | 12,200 |
| Oct 26, 2026 | 14.31 | 15.60 | 14.31 | 15.53 | +0.60 | +4.02% | 18,400 |
| Oct 23, 2026 | 14.02 | 14.93 | 14.02 | 14.93 | +0.15 | +1.01% | 15,200 |
| Oct 22, 2026 | 14.67 | 14.78 | 14.44 | 14.78 | +0.11 | +0.75% | 12,200 |
| Oct 21, 2026 | 14.27 | 14.75 | 14.23 | 14.67 | +0.43 | +3.02% | 8,400 |
| Oct 20, 2026 | 14.40 | 14.67 | 14.04 | 14.24 | -0.41 | -2.80% | 19,100 |
| Oct 19, 2026 | 13.65 | 14.65 | 13.65 | 14.65 | +0.96 | +7.01% | 24,000 |
| Oct 16, 2026 | 13.38 | 13.90 | 13.20 | 13.69 | +0.21 | +1.56% | 35,800 |
| Oct 15, 2026 | 13.04 | 13.48 | 12.89 | 13.48 | +0.67 | +5.23% | 7,600 |
| Oct 14, 2026 | 13.24 | 13.24 | 12.77 | 12.81 | -0.44 | -3.32% | 14,800 |
| Oct 13, 2026 | 13.34 | 13.50 | 12.93 | 13.25 | +0.01 | +0.08% | 47,900 |
| Oct 12, 2026 | 13.48 | 13.48 | 13.03 | 13.24 | -0.23 | -1.71% | 9,800 |
| Oct 9, 2026 | 13.12 | 13.82 | 13.12 | 13.47 | +0.59 | +4.58% | 8,600 |
| Oct 8, 2026 | 12.80 | 13.55 | 12.80 | 12.88 | +0.02 | +0.16% | 159,900 |
| Oct 7, 2026 | 12.56 | 13.10 | 12.56 | 12.86 | -0.38 | -2.87% | 9,900 |
| Oct 6, 2026 | 12.97 | 13.36 | 12.93 | 13.24 | +0.31 | +2.40% | 6,200 |
| Oct 5, 2026 | 12.82 | 13.40 | 12.82 | 12.93 | +0.12 | +0.94% | 7,500 |
| Oct 2, 2026 | 12.98 | 13.31 | 12.81 | 12.81 | -0.31 | -2.36% | 10,400 |
| Oct 1, 2026 | 12.69 | 13.35 | 12.69 | 13.12 | +0.10 | +0.77% | 14,700 |
| Sep 30, 2026 | 13.13 | 13.15 | 12.73 | 13.02 | +0.04 | +0.31% | 7,700 |
| Sep 29, 2026 | 12.87 | 13.12 | 12.70 | 12.98 | -0.12 | -0.92% | 20,900 |
| Sep 28, 2026 | 13.49 | 13.49 | 12.70 | 13.10 | -0.01 | -0.08% | 17,500 |
| Sep 25, 2026 | 13.08 | 13.44 | 13.07 | 13.11 | -0.56 | -4.10% | 12,300 |
| Sep 24, 2026 | 13.45 | 13.95 | 13.33 | 13.67 | +0.41 | +3.09% | 14,100 |
| Sep 23, 2026 | 13.32 | 13.45 | 13.01 | 13.26 | -0.17 | -1.27% | 23,100 |
| Sep 22, 2026 | 13.40 | 13.43 | 12.97 | 13.43 | +0.05 | +0.37% | 28,300 |
| Sep 21, 2026 | 12.96 | 13.38 | 12.59 | 13.38 | +0.42 | +3.24% | 43,000 |
| Sep 18, 2026 | 14.26 | 14.52 | 12.96 | 12.96 | -1.57 | -10.81% | 60,200 |
| Sep 17, 2026 | 15.27 | 15.44 | 13.06 | 14.53 | -0.96 | -6.20% | 109,500 |
| Sep 16, 2026 | 16.58 | 16.76 | 14.99 | 15.49 | -0.87 | -5.32% | 31,100 |
| Sep 15, 2026 | 15.65 | 16.72 | 15.65 | 16.36 | +0.71 | +4.54% | 17,700 |
| Sep 14, 2026 | 14.95 | 18.00 | 14.38 | 15.65 | +0.81 | +5.46% | 173,300 |
| Sep 11, 2026 | 14.55 | 14.84 | 14.21 | 14.84 | +0.36 | +2.49% | 18,300 |
| Sep 10, 2026 | 14.75 | 14.96 | 14.48 | 14.48 | -0.17 | -1.16% | 5,900 |
| Sep 9, 2026 | 14.91 | 15.45 | 14.65 | 14.65 | 0.00 | 0.00% | 27,400 |
| Sep 8, 2026 | 14.59 | 14.92 | 14.33 | 14.65 | +0.31 | +2.16% | 69,500 |
| Sep 4, 2026 | 13.70 | 14.34 | 13.70 | 14.34 | -0.06 | -0.42% | 10,600 |
| Sep 3, 2026 | 14.40 | 14.40 | 14.02 | 14.40 | +0.07 | +0.49% | 6,800 |
| Sep 2, 2026 | 13.90 | 14.33 | 13.77 | 14.33 | +0.56 | +4.07% | 9,000 |
| Sep 1, 2026 | 13.85 | 14.23 | 13.02 | 13.77 | +0.16 | +1.18% | 11,100 |
| Aug 31, 2026 | 13.28 | 13.88 | 13.28 | 13.61 | +0.33 | +2.48% | 15,500 |
| Aug 28, 2026 | 13.21 | 13.50 | 13.13 | 13.28 | -0.11 | -0.82% | 9,300 |
| Aug 27, 2026 | 13.09 | 13.39 | 13.01 | 13.39 | +0.30 | +2.29% | 9,900 |
| Aug 26, 2026 | 12.82 | 13.52 | 12.82 | 13.09 | -0.02 | -0.15% | 11,800 |
| Aug 25, 2026 | 13.56 | 13.72 | 13.11 | 13.11 | -0.45 | -3.32% | 19,300 |
| Aug 24, 2026 | 13.81 | 13.90 | 13.38 | 13.56 | -0.25 | -1.81% | 12,800 |
| Aug 21, 2026 | 13.12 | 13.81 | 13.12 | 13.81 | +0.78 | +5.99% | 21,700 |
| Aug 20, 2026 | 13.29 | 13.35 | 12.81 | 13.03 | -0.20 | -1.51% | 28,700 |
| Aug 19, 2026 | 12.62 | 13.28 | 12.25 | 13.23 | +1.11 | +9.16% | 38,700 |
| Aug 18, 2026 | 12.81 | 12.92 | 12.12 | 12.12 | -0.41 | -3.27% | 20,700 |
| Aug 17, 2026 | 12.60 | 13.07 | 12.46 | 12.53 | +0.03 | +0.24% | 27,100 |
| Aug 14, 2026 | 12.70 | 13.26 | 12.49 | 12.50 | +0.45 | +3.73% | 25,400 |
65 days, newest first. Daily bars as drawn on the PED chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.