Get the Stockscreener App
0.9001
0.31%
-0.0028
After Hours:
.90
-0.000100
-0.01%
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 05, 2024, is $0.9001.
- 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 248.88% to $0.9001 now.
- The 52-week high stock price for PED is $1.10, representing a 22.21% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for PED is $0.61, indicating a -32.23% decrease from the current share price, occurred on January 26, 2024.
- The closing price of PEDEVCO Corp (PED) stock in the beginning of 2023 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 05, 2024 | $0.9135 | $0.895 | $0.0185 | 49,719.0 | -0.31% |
| Nov 04, 2024 | $0.9172 | $0.8954 | $0.0218 | 39,885.0 | -0.77% |
| Nov 01, 2024 | $0.92 | $0.895 | $0.025 | 60,583.0 | +0.01% |
| Oct 31, 2024 | $0.91 | $0.8812 | $0.0288 | 90,654.0 | +2.21% |
| Oct 30, 2024 | $0.92 | $0.8901 | $0.0299 | 28,211.0 | -1.47% |
| Oct 29, 2024 | $0.92 | $0.883 | $0.037 | 65,145.0 | -1.09% |
| Oct 28, 2024 | $0.9319 | $0.90 | $0.0319 | 72,378.0 | +0.13% |
| Oct 25, 2024 | $0.94 | $0.90 | $0.04 | 76,899.0 | -1.39% |
| Oct 24, 2024 | $0.9584 | $0.90 | $0.0584 | 138,045.0 | -3.36% |
| Oct 23, 2024 | $0.9799 | $0.94 | $0.0399 | 65,011.0 | -0.77% |
| Oct 22, 2024 | $0.9799 | $0.9401 | $0.0398 | 61,661.0 | -1.56% |
| Oct 21, 2024 | $1.02 | $0.9631 | $0.0569 | 43,794.0 | -0.20% |
| Oct 18, 2024 | $1.00 | $0.96 | $0.04 | 102,927.0 | -0.81% |
| Oct 17, 2024 | $1.00 | $0.9702 | $0.0298 | 54,366.0 | +2.20% |
| Oct 16, 2024 | $0.9687 | $0.931 | $0.0377 | 49,645.0 | +1.99% |
| Oct 15, 2024 | $0.98 | $0.94 | $0.04 | 164,351.0 | -3.18% |
| Oct 14, 2024 | $1.00 | $0.981 | $0.0191 | 42,968.0 | -1.90% |
| Oct 11, 2024 | $1.02 | $0.9822 | $0.0378 | 47,114.0 | -0.99% |
| Oct 10, 2024 | $1.02 | $0.9811 | $0.0389 | 89,498.0 | +2.95% |
| Oct 09, 2024 | $1.00 | $0.96 | $0.04 | 43,415.0 | +0.07% |
| Oct 08, 2024 | $1.01 | $0.95 | $0.06 | 81,097.0 | -3.88% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.92 | $0.895 | $0.025 | 199,906.0 | -1.07% |
| 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% |
PEDEVCO Corp Stock (PED) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.20 | $1.01 | $0.185 | 4,800,597.0 | -6.78% |
| Nov, 2022 | $1.31 | $1.10 | $0.21 | 5,980,729.0 | -7.81% |
| Oct, 2022 | $1.30 | $1.04 | $0.2619 | 7,403,085.0 | +26.73% |
| Sep, 2022 | $1.14 | $0.9015 | $0.2385 | 6,680,652.0 | -9.82% |
| Aug, 2022 | $1.28 | $1.09 | $0.19 | 9,079,375.0 | -11.11% |
| Jul, 2022 | $1.28 | $1.06 | $0.22 | 6,809,597.0 | +9.57% |
| Jun, 2022 | $1.90 | $1.11 | $0.79 | 25,656,086.0 | -14.18% |
| May, 2022 | $1.46 | $1.02 | $0.44 | 19,155,159.0 | +12.61% |
| Apr, 2022 | $1.40 | $1.08 | $0.32 | 12,723,269.0 | -11.85% |
| Mar, 2022 | $2.44 | $1.19 | $1.25 | 57,933,781.0 | -4.93% |
| Feb, 2022 | $1.44 | $1.14 | $0.3029 | 11,310,411.0 | +22.41% |
| Jan, 2022 | $1.28 | $1.00 | $0.28 | 12,845,526.0 | +9.43% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):