NYSE American - Delayed Quote
USD
PEDEVCO Corp. (PED)
15.29
-1.35
(-8.11%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
15.67
15.78
15.15
15.29
15.29
21,100
Oct 30, 2026
16.16
16.64
15.84
16.64
16.64
14,700
Oct 29, 2026
15.93
16.41
15.76
16.41
16.41
19,900
Oct 28, 2026
15.71
16.48
15.53
16.40
16.40
19,500
Oct 27, 2026
15.15
15.82
15.15
15.58
15.58
12,200
Oct 26, 2026
14.31
15.60
14.31
15.53
15.53
18,400
Oct 23, 2026
14.02
14.93
14.02
14.93
14.93
15,200
Oct 22, 2026
14.67
14.78
14.44
14.78
14.78
12,200
Oct 21, 2026
14.27
14.75
14.23
14.67
14.67
8,400
Oct 20, 2026
14.40
14.67
14.04
14.24
14.24
19,100
Oct 19, 2026
13.65
14.65
13.65
14.65
14.65
24,000
Oct 16, 2026
13.38
13.90
13.20
13.69
13.69
35,800
Oct 15, 2026
13.04
13.48
12.89
13.48
13.48
7,600
Oct 14, 2026
13.24
13.24
12.77
12.81
12.81
14,800
Oct 13, 2026
13.34
13.50
12.93
13.25
13.25
47,900
Oct 12, 2026
13.48
13.48
13.03
13.24
13.24
9,800
Oct 9, 2026
13.12
13.82
13.12
13.47
13.47
8,600
Oct 8, 2026
12.80
13.55
12.80
12.88
12.88
159,900
Oct 7, 2026
12.56
13.10
12.56
12.86
12.86
9,900
Oct 6, 2026
12.97
13.36
12.93
13.24
13.24
6,200
Oct 5, 2026
12.82
13.40
12.82
12.93
12.93
7,500
Oct 2, 2026
12.98
13.31
12.81
12.81
12.81
10,400
Oct 1, 2026
12.69
13.35
12.69
13.12
13.12
14,700
Sep 30, 2026
13.13
13.15
12.73
13.02
13.02
7,700
Sep 29, 2026
12.87
13.12
12.70
12.98
12.98
20,900
Sep 28, 2026
13.49
13.49
12.70
13.10
13.10
17,500
Sep 25, 2026
13.08
13.44
13.07
13.11
13.11
12,300
Sep 24, 2026
13.45
13.95
13.33
13.67
13.67
14,100
Sep 23, 2026
13.32
13.45
13.01
13.26
13.26
23,100
Sep 22, 2026
13.40
13.43
12.97
13.43
13.43
28,300
Sep 21, 2026
12.96
13.38
12.59
13.38
13.38
43,000
Sep 18, 2026
14.26
14.52
12.96
12.96
12.96
60,200
Sep 17, 2026
15.27
15.44
13.06
14.53
14.53
109,500
Sep 16, 2026
16.58
16.76
14.99
15.49
15.49
31,100
Sep 15, 2026
15.65
16.72
15.65
16.36
16.36
17,700
Sep 14, 2026
14.95
18.00
14.38
15.65
15.65
173,300
Sep 11, 2026
14.55
14.84
14.21
14.84
14.84
18,300
Sep 10, 2026
14.75
14.96
14.48
14.48
14.48
5,900
Sep 9, 2026
14.91
15.45
14.65
14.65
14.65
27,400
Sep 8, 2026
14.59
14.92
14.33
14.65
14.65
69,500
Sep 4, 2026
13.70
14.34
13.70
14.34
14.34
10,600
Sep 3, 2026
14.40
14.40
14.02
14.40
14.40
6,800
Sep 2, 2026
13.90
14.33
13.77
14.33
14.33
9,000
Sep 1, 2026
13.85
14.23
13.02
13.77
13.77
11,100
Aug 31, 2026
13.28
13.88
13.28
13.61
13.61
15,500
Aug 28, 2026
13.21
13.50
13.13
13.28
13.28
9,300
Aug 27, 2026
13.09
13.39
13.01
13.39
13.39
9,900
Aug 26, 2026
12.82
13.52
12.82
13.09
13.09
11,800
Aug 25, 2026
13.56
13.72
13.11
13.11
13.11
19,300
Aug 24, 2026
13.81
13.90
13.38
13.56
13.56
12,800
Aug 21, 2026
13.12
13.81
13.12
13.81
13.81
21,700
Aug 20, 2026
13.29
13.35
12.81
13.03
13.03
28,700
Aug 19, 2026
12.62
13.28
12.25
13.23
13.23
38,700
Aug 18, 2026
12.81
12.92
12.12
12.12
12.12
20,700
Aug 17, 2026
12.60
13.07
12.46
12.53
12.53
27,100
Aug 14, 2026
12.70
13.26
12.49
12.50
12.50
25,400
Aug 13, 2026
11.25
12.49
11.25
12.05
12.05
23,100
Aug 12, 2026
11.40
11.68
11.22
11.25
11.25
15,800
Aug 11, 2026
11.20
11.65
10.89
11.39
11.39
30,500
Aug 10, 2026
10.85
11.35
10.85
11.16
11.16
42,500
Aug 7, 2026
10.40
11.28
10.40
10.61
10.61
26,300
Aug 6, 2026
10.27
10.82
10.22
10.72
10.72
17,500
Aug 5, 2026
10.50
10.66
10.01
10.01
10.01
16,700
Aug 4, 2026
10.40
10.75
10.30
10.36
10.36
14,300
Aug 3, 2026
10.68
10.76
10.44
10.44
10.44
9,900
Jul 31, 2026
10.47
10.81
10.30
10.81
10.81
15,600
Jul 30, 2026
10.81
11.02
10.35
10.36
10.36
30,700
Jul 29, 2026
12.11
12.11
10.70
10.82
10.82
56,100
Jul 28, 2026
11.54
12.09
10.84
11.15
11.15
76,000
Jul 27, 2026
11.66
12.31
11.50
11.50
11.50
21,500
Jul 24, 2026
12.26
12.35
11.95
11.95
11.95
11,600
Jul 23, 2026
12.48
12.50
12.12
12.31
12.31
19,000
Jul 22, 2026
12.38
12.50
12.06
12.09
12.09
11,200
Jul 21, 2026
11.81
12.18
11.81
12.10
12.10
16,700
Jul 20, 2026
12.00
12.03
11.49
11.81
11.81
15,900
Jul 17, 2026
12.23
12.70
11.85
12.13
12.13
18,900
Jul 16, 2026
12.49
12.58
11.97
12.00
12.00
14,700
Jul 15, 2026
12.33
12.86
11.93
12.21
12.21
52,000
Jul 14, 2026
12.91
13.07
12.03
12.49
12.49
32,500
Jul 13, 2026
11.60
13.65
11.60
12.82
12.82
70,100
Jul 10, 2026
11.78
12.23
11.40
11.40
11.40
30,600
Jul 9, 2026
12.07
12.85
11.86
12.21
12.21
43,600
Jul 8, 2026
12.40
13.17
11.70
12.35
12.35
46,000
Jul 7, 2026
12.36
12.70
11.64
11.64
11.64
24,900
Jul 6, 2026
12.06
12.60
12.01
12.52
12.52
27,000
Jul 2, 2026
12.95
12.95
11.96
12.49
12.49
31,000
Jul 1, 2026
13.88
14.22
12.53
12.86
12.86
53,500
Jun 30, 2026
14.88
15.15
13.46
13.46
13.46
133,500
Jun 29, 2026
14.50
15.34
14.31
14.99
14.99
261,900
Jun 26, 2026
12.05
16.82
11.69
15.41
15.41
635,300
Jun 25, 2026
11.78
12.08
11.43
11.90
11.90
24,600
Jun 24, 2026
12.20
12.49
11.72
11.93
11.93
11,700
Jun 23, 2026
11.88
12.61
11.88
12.02
12.02
20,000
Jun 22, 2026
11.84
12.18
11.78
12.04
12.04
13,700
Jun 18, 2026
12.17
12.37
11.50
11.71
11.71
46,700
Jun 17, 2026
11.82
12.80
11.82
12.58
12.58
7,000
Jun 16, 2026
12.02
12.41
11.31
12.41
12.41
73,000
Jun 15, 2026
12.80
12.86
12.00
12.05
12.05
15,500
Jun 12, 2026
12.89
13.16
12.60
13.00
13.00
12,200
Jun 11, 2026
13.32
13.66
12.66
13.04
13.04
21,100
Jun 10, 2026
13.50
13.98
13.36
13.67
13.67
8,500
Jun 9, 2026
13.55
13.83
13.20
13.20
13.20
6,900
Jun 8, 2026
13.75
13.75
13.42
13.42
13.42
5,800
Jun 5, 2026
13.88
14.00
13.36
13.36
13.36
5,800
Jun 4, 2026
13.12
14.20
13.11
13.77
13.77
26,100
Jun 3, 2026
13.13
13.35
13.05
13.15
13.15
6,500
Jun 2, 2026
13.00
13.20
12.68
12.92
12.92
30,400
Jun 1, 2026
13.10
13.23
13.00
13.00
13.00
5,800
May 29, 2026
13.72
13.72
12.77
12.85
12.85
13,900
May 28, 2026
13.43
13.90
13.19
13.36
13.36
18,900
May 27, 2026
13.99
14.47
13.15
13.32
13.32
26,600
May 26, 2026
14.39
14.58
13.89
14.06
14.06
44,400
May 22, 2026
14.25
14.99
14.22
14.76
14.76
21,200
May 21, 2026
15.24
15.24
14.07
14.15
14.15
41,300
May 20, 2026
15.20
15.56
15.07
15.12
15.12
7,700
May 19, 2026
15.25
15.55
15.11
15.39
15.39
20,700
May 18, 2026
15.51
16.24
15.02
15.25
15.25
38,900
May 15, 2026
14.60
15.63
14.23
15.50
15.50
46,100
May 14, 2026
14.06
15.14
14.06
14.86
14.86
37,000
May 13, 2026
15.13
15.22
13.81
13.93
13.93
14,500
May 12, 2026
14.28
15.59
14.28
14.81
14.81
37,900
May 11, 2026
14.06
14.63
13.09
14.03
14.03
62,800
May 8, 2026
14.03
14.13
13.54
13.98
13.98
25,100
May 7, 2026
14.43
14.43
13.80
14.07
14.07
20,800
May 6, 2026
16.13
16.13
14.75
14.76
14.76
22,200
May 5, 2026
15.98
16.98
15.42
16.98
16.98
19,600
May 4, 2026
15.65
16.49
15.30
16.01
16.01
16,600
May 1, 2026
15.76
15.95
15.00
15.60
15.60
24,200
Apr 30, 2026
16.08
16.39
15.81
15.98
15.98
17,400
Apr 29, 2026
16.98
17.03
16.10
16.52
16.52
18,200
Apr 28, 2026
16.65
16.89
16.41
16.60
16.60
14,700
Apr 27, 2026
16.25
16.71
15.83
16.71
16.71
30,100
Apr 24, 2026
16.01
16.11
15.60
16.05
16.05
15,000
Apr 23, 2026
15.87
16.11
15.55
16.11
16.11
8,200
Apr 22, 2026
15.60
15.95
15.24
15.95
15.95
18,300
Apr 21, 2026
15.06
15.65
14.74
15.65
15.65
17,000
Apr 20, 2026
14.65
15.23
14.28
14.95
14.95
38,000
Apr 17, 2026
15.32
15.56
14.00
14.53
14.53
35,000
Apr 16, 2026
15.45
16.12
15.45
15.87
15.87
17,700
Apr 15, 2026
15.50
15.68
14.91
15.10
15.10
11,300
Apr 14, 2026
15.50
16.25
15.50
15.90
15.90
22,800
Apr 13, 2026
16.69
16.98
15.59
15.87
15.87
55,400
Apr 10, 2026
16.12
17.07
15.57
16.39
16.39
29,700
Apr 9, 2026
16.00
17.11
15.82
16.02
16.02
30,000
Apr 8, 2026
16.35
16.81
15.53
16.00
16.00
20,000
Apr 7, 2026
16.04
17.72
16.04
17.52
17.52
52,500
Apr 6, 2026
16.75
16.85
15.91
16.30
16.30
17,300
Apr 2, 2026
17.13
17.27
15.95
16.62
16.62
77,000
Apr 1, 2026
15.27
16.73
15.27
16.25
16.25
32,600
Mar 31, 2026
16.60
17.50
15.28
16.00
16.00
76,600
Mar 30, 2026
17.50
17.75
16.25
16.67
16.67
63,500
Mar 27, 2026
15.44
17.32
14.75
17.32
17.32
46,500
Mar 26, 2026
14.50
15.41
14.50
15.15
15.15
56,700
Mar 25, 2026
16.00
16.00
14.23
14.59
14.59
44,200
Mar 24, 2026
15.83
16.30
15.73
16.17
16.17
14,500
Mar 23, 2026
18.00
18.00
15.52
15.52
15.52
84,900
Mar 20, 2026
17.33
18.00
16.98
17.97
17.97
57,800
Mar 19, 2026
17.32
18.02
16.76
17.02
17.02
63,600
Mar 18, 2026
16.00
17.50
15.56
16.97
16.97
63,700
Mar 17, 2026
16.01
17.12
16.00
16.81
16.81
31,000
Mar 16, 2026
17.00
17.60
15.91
16.42
16.42
68,000
Mar 13, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
15.79
18.89
15.00
18.18
18.18
102,400
Mar 12, 2026
16.90
17.20
15.20
15.50
15.50
127,930
Mar 11, 2026
13.16
16.40
13.00
16.00
16.00
67,860
Mar 10, 2026
14.86
14.86
12.84
13.26
13.26
40,610
Mar 9, 2026
15.60
17.00
14.50
15.34
15.34
115,495
Mar 6, 2026
13.62
15.34
13.58
15.14
15.14
101,745
Mar 5, 2026
11.50
13.20
11.20
12.78
12.78
93,285
Mar 4, 2026
13.50
13.82
11.48
11.76
11.76
43,095
Mar 3, 2026
13.40
15.00
12.60
13.84
13.84
154,655
Mar 2, 2026
14.00
14.12
13.20
13.96
13.96
93,580
Feb 27, 2026
12.20
12.60
12.20
12.48
12.48
30,935
Feb 26, 2026
11.80
12.20
11.60
11.94
11.94
20,870
Feb 25, 2026
12.20
12.66
12.12
12.16
12.16
7,325
Feb 24, 2026
12.80
12.90
12.06
12.12
12.12
5,525
Feb 23, 2026
12.50
13.00
12.20
12.20
12.20
19,915
Feb 20, 2026
11.78
12.50
11.78
12.30
12.30
7,900
Feb 19, 2026
12.40
13.34
12.20
12.80
12.80
24,140
Feb 18, 2026
11.88
12.54
11.78
12.40
12.40
7,520
Feb 17, 2026
11.80
11.90
11.60
11.74
11.74
7,990
Feb 13, 2026
12.08
12.08
11.80
11.86
11.86
740
Feb 12, 2026
12.28
12.56
11.80
11.82
11.82
2,990
Feb 11, 2026
12.30
12.88
12.20
12.28
12.28
12,510
Feb 10, 2026
12.12
12.60
12.00
12.30
12.30
4,590
Feb 9, 2026
12.40
12.48
11.98
12.06
12.06
5,420
Feb 6, 2026
11.72
12.80
11.70
11.98
11.98
9,625
Feb 5, 2026
11.76
12.00
11.60
11.62
11.62
3,030
Feb 4, 2026
11.48
12.58
11.48
11.94
11.94
7,420
Feb 3, 2026
11.68
11.94
11.20
11.64
11.64
3,575
Feb 2, 2026
11.90
12.04
11.68
11.68
11.68
4,865
Jan 30, 2026
12.00
12.58
11.66
12.20
12.20
6,130
Jan 29, 2026
12.76
13.24
12.32
12.60
12.60
10,945
Jan 28, 2026
12.20
12.76
12.20
12.76
12.76
2,580
Jan 27, 2026
12.00
12.80
11.86
12.58
12.58
8,565
Jan 26, 2026
12.00
12.00
11.60
11.86
11.86
11,250
Jan 23, 2026
11.80
11.96
11.60
11.60
11.60
6,515
Jan 22, 2026
11.20
11.58
11.10
11.58
11.58
1,690
Jan 21, 2026
11.02
11.38
11.02
11.10
11.10
5,685
Jan 20, 2026
11.12
11.16
10.80
11.00
11.00
2,230
Jan 16, 2026
11.08
11.16
10.74
10.92
10.92
6,810
Jan 15, 2026
11.22
11.22
10.70
10.74
10.74
2,735
Jan 14, 2026
11.56
11.78
11.20
11.22
11.22
14,565
Jan 13, 2026
10.32
11.84
10.32
11.20
11.20
19,310
Jan 12, 2026
10.40
10.58
10.22
10.40
10.40
6,510
Jan 9, 2026
11.00
11.00
10.22
10.22
10.22
6,820
Jan 8, 2026
10.62
11.10
10.56
11.00
11.00
3,015
Jan 7, 2026
11.20
11.40
10.76
10.80
10.80
4,195
Jan 6, 2026
11.00
11.62
11.00
11.20
11.20
4,145
Jan 5, 2026
11.38
11.94
11.28
11.62
11.62
9,010
Jan 2, 2026
11.36
11.36
10.88
11.16
11.16
2,485
Dec 31, 2025
11.40
11.46
10.72
11.20
11.20
4,385
Dec 30, 2025
11.54
11.54
11.02
11.36
11.36
4,660
Dec 29, 2025
11.20
11.60
11.00
11.36
11.36
9,115
Dec 26, 2025
11.20
11.20
10.70
11.08
11.08
1,870
Dec 24, 2025
11.32
11.44
10.74
11.20
11.20
2,160
Dec 23, 2025
11.18
11.48
11.18
11.40
11.40
9,325
Dec 22, 2025
10.70
11.34
10.70
11.20
11.20
10,275
Dec 19, 2025
11.50
11.50
10.20
10.70
10.70
5,375
Dec 18, 2025
11.16
11.58
10.76
10.94
10.94
5,850
Dec 17, 2025
10.50
11.58
10.50
11.02
11.02
12,685
Dec 16, 2025
10.40
10.80
10.02
10.62
10.62
7,315
Dec 15, 2025
10.60
11.72
10.00
10.00
10.00
17,165
Dec 12, 2025
11.34
11.34
10.80
10.80
10.80
2,795
Dec 11, 2025
11.40
11.40
11.00
11.02
11.02
12,845
Dec 10, 2025
11.40
12.18
11.38
11.40
11.40
17,165
Dec 9, 2025
11.16
11.40
11.08
11.32
11.32
8,165
Dec 8, 2025
11.10
11.40
11.10
11.30
11.30
2,265
Dec 5, 2025
11.08
11.36
10.84
11.28
11.28
4,320
Dec 4, 2025
10.68
10.94
10.20
10.94
10.94
7,040
Dec 3, 2025
9.82
11.10
9.82
10.58
10.58
7,805
Dec 2, 2025
10.00
10.42
9.50
10.08
10.08
4,470
Dec 1, 2025
9.10
10.10
9.10
9.90
9.90
6,235
Nov 28, 2025
9.90
9.90
8.64
9.10
9.10
14,380
Nov 26, 2025
9.70
9.80
9.44
9.60
9.60
3,310
Nov 25, 2025
9.42
9.88
9.30
9.40
9.40
4,975
Nov 24, 2025
10.34
10.34
8.92
9.28
9.28
39,335
Nov 21, 2025
10.32
10.84
10.24
10.28
10.28
2,510
Nov 20, 2025
10.20
10.54
10.20
10.28
10.28
3,670
Nov 19, 2025
10.94
10.94
10.04
10.14
10.14
9,695
Nov 18, 2025
11.54
11.54
10.80
10.80
10.80
4,825
Nov 17, 2025
11.44
11.80
10.80
11.20
11.20
8,610
Nov 14, 2025
11.50
11.80
11.40
11.48
11.48
4,600
Nov 13, 2025
12.00
12.14
11.60
11.62
11.62
3,045
Nov 12, 2025
12.00
12.50
11.84
12.14
12.14
9,640
Nov 11, 2025
11.80
12.20
11.44
11.94
11.94
3,255
Nov 10, 2025
11.68
12.30
11.40
11.86
11.86
5,475
Nov 7, 2025
11.30
11.66
11.28
11.54
11.54
5,665
Nov 6, 2025
11.88
11.88
11.30
11.32
11.32
4,070
Nov 5, 2025
11.92
12.00
11.42
11.88
11.88
2,555
Nov 4, 2025
12.30
12.92
11.20
11.64
11.64
29,305
Nov 3, 2025
12.22
12.54
12.00
12.48
12.48
11,670
