MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PED — PEDEVCO Corp.
NYSE AmericanPEDEVCO Corp.
$12.86
-0.38(-2.87%)
- O
- 12.56
- H
- 13.10
- L
- 12.56
- V
- 9.87K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.86
Period Return+18.2%
Period High$18.89
Period Low$8.64
Avg Daily Volume21.8K
Total Trading Days365
PED — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.56 | $13.10 | $12.56 | $12.86 | $-0.38 | -2.87% | 9,874 | $12.88 | $12.56 $13.10 |
| Oct 6, 2026 | $12.97 | $13.36 | $12.93 | $13.24 | +$0.31 | +2.40% | 6,221 | $13.10 | $12.93 $13.36 |
| Oct 5, 2026 | $12.82 | $13.40 | $12.82 | $12.93 | +$0.12 | +0.94% | 7,501 | $13.12 | $12.82 $13.40 |
| Oct 2, 2026 | $12.98 | $13.31 | $12.81 | $12.81 | $-0.31 | -2.36% | 10,387 | $13.02 | $12.81 $13.31 |
| Oct 1, 2026 | $12.69 | $13.35 | $12.69 | $13.12 | +$0.10 | +0.77% | 14,676 | $13.15 | $12.69 $13.35 |
| Sep 30, 2026 | $13.13 | $13.15 | $12.73 | $13.02 | +$0.04 | +0.31% | 7,737 | $13.06 | $12.73 $13.15 |
| Sep 29, 2026 | $12.87 | $13.12 | $12.70 | $12.98 | $-0.12 | -0.92% | 20,920 | $12.92 | $12.70 $13.12 |
| Sep 28, 2026 | $13.49 | $13.49 | $12.70 | $13.10 | $-0.01 | -0.08% | 17,455 | $13.10 | $12.70 $13.49 |
| Sep 25, 2026 | $13.08 | $13.44 | $13.08 | $13.11 | $-0.56 | -4.10% | 12,326 | $13.25 | $13.08 $13.44 |
| Sep 24, 2026 | $13.45 | $13.95 | $13.33 | $13.67 | +$0.41 | +3.09% | 14,132 | $13.61 | $13.33 $13.95 |
| Sep 23, 2026 | $13.32 | $13.45 | $13.01 | $13.26 | $-0.17 | -1.27% | 23,078 | $13.19 | $13.01 $13.45 |
| Sep 22, 2026 | $13.40 | $13.43 | $12.97 | $13.43 | +$0.05 | +0.37% | 28,310 | $13.26 | $12.97 $13.43 |
| Sep 21, 2026 | $12.96 | $13.38 | $12.59 | $13.38 | +$0.42 | +3.24% | 43,062 | $13.09 | $12.59 $13.38 |
| Sep 18, 2026 | $14.26 | $14.52 | $12.96 | $12.96 | $-1.57 | -10.81% | 60,674 | $13.41 | $12.96 $14.52 |
| Sep 17, 2026 | $15.27 | $15.44 | $13.06 | $14.53 | $-0.96 | -6.20% | 109,553 | $14.02 | $13.06 $15.44 |
| Sep 16, 2026 | $16.58 | $16.76 | $15.00 | $15.49 | $-0.87 | -5.32% | 31,127 | $15.88 | $15.00 $16.76 |
| Sep 15, 2026 | $15.65 | $16.72 | $15.65 | $16.36 | +$0.71 | +4.54% | 17,666 | $16.34 | $15.65 $16.72 |
| Sep 14, 2026 | $14.95 | $18.00 | $14.38 | $15.65 | +$0.81 | +5.46% | 173,328 | $16.42 | $14.38 $18.00 |
| Sep 11, 2026 | $14.55 | $14.84 | $14.21 | $14.84 | +$0.36 | +2.49% | 18,263 | $14.46 | $14.21 $14.84 |
| Sep 10, 2026 | $14.75 | $14.96 | $14.48 | $14.48 | $-0.17 | -1.16% | 5,887 | $14.67 | $14.48 $14.96 |
| Sep 9, 2026 | $14.91 | $15.45 | $14.65 | $14.65 | +$0.00 | +0.00% | 27,416 | $14.94 | $14.65 $15.45 |
| Sep 8, 2026 | $14.59 | $14.92 | $14.33 | $14.65 | +$0.31 | +2.16% | 69,517 | $14.59 | $14.33 $14.92 |
| Sep 4, 2026 | $13.70 | $14.34 | $13.70 | $14.34 | $-0.06 | -0.42% | 10,606 | $14.20 | $13.70 $14.34 |
| Sep 3, 2026 | $14.39 | $14.40 | $14.02 | $14.40 | +$0.07 | +0.49% | 6,820 | $14.23 | $14.02 $14.40 |
| Sep 2, 2026 | $13.90 | $14.33 | $13.77 | $14.33 | +$0.56 | +4.07% | 9,017 | $14.07 | $13.77 $14.33 |
| Sep 1, 2026 | $13.85 | $14.23 | $13.02 | $13.77 | +$0.16 | +1.18% | 11,145 | $13.87 | $13.02 $14.23 |
| Aug 31, 2026 | $13.28 | $13.88 | $13.28 | $13.61 | +$0.33 | +2.48% | 15,484 | $13.53 | $13.28 $13.88 |
| Aug 28, 2026 | $13.21 | $13.50 | $13.13 | $13.28 | $-0.11 | -0.82% | 9,316 | $13.24 | $13.13 $13.50 |
| Aug 27, 2026 | $13.09 | $13.39 | $13.01 | $13.39 | +$0.30 | +2.29% | 9,854 | $13.22 | $13.01 $13.39 |
| Aug 26, 2026 | $12.82 | $13.52 | $12.82 | $13.09 | $-0.02 | -0.15% | 11,848 | $13.14 | $12.82 $13.52 |