Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	17.33	18.00	16.98	17.97	57,831	+0.95(+5.58%)
Mar 19, 2026	17.32	18.02	16.76	17.02	63,644	+0.05(+0.29%)
Mar 18, 2026	16.00	17.50	15.56	16.97	63,692	+0.16(+0.95%)
Mar 17, 2026	16.01	17.12	16.00	16.81	31,024	+0.39(+2.38%)
Mar 16, 2026	17.00	17.60	15.91	16.42	68,087	-1.76(-9.68%)
Mar 13, 2026	15.79	18.89	15.00	18.18	102,441	+17.41(+2245.81%)
Mar 12, 2026	0.8450	0.8600	0.7600	0.7750	2,557,848	-0.03(-3.14%)
Mar 11, 2026	0.6583	0.8200	0.6500	0.8001	1,352,812	+0.14(+20.62%)
Mar 10, 2026	0.7434	0.7434	0.6416	0.6633	804,401	-0.10(-13.55%)
Mar 09, 2026	0.7800	0.8500	0.7254	0.7673	2,307,359	+0.01(+1.36%)
Mar 06, 2026	0.6814	0.7672	0.6787	0.7570	2,034,947	+0.12(+18.48%)
Mar 05, 2026	0.5700	0.6600	0.5600	0.6389	1,866,718	+0.05(+8.66%)
Mar 04, 2026	0.6752	0.6910	0.5742	0.5880	847,316	-0.10(-15.03%)
Mar 03, 2026	0.6699	0.7500	0.6300	0.6920	3,090,290	-0.01(-0.89%)
Mar 02, 2026	0.7000	0.7056	0.6600	0.6982	1,858,426	+0.07(+11.94%)
Feb 27, 2026	0.6103	0.6299	0.6103	0.6237	618,753	+0.03(+4.42%)
Feb 26, 2026	0.5900	0.6102	0.5800	0.5973	417,362	-0.01(-1.76%)
Feb 25, 2026	0.6100	0.6330	0.6060	0.6080	146,469	+0.00(+0.31%)
Feb 24, 2026	0.6400	0.6450	0.6033	0.6061	110,611	-0.00(-0.64%)
Feb 23, 2026	0.6300	0.6500	0.6100	0.6100	397,104	-0.01(-0.85%)
Feb 20, 2026	0.5890	0.6249	0.5890	0.6152	157,952	-0.02(-3.89%)
Feb 19, 2026	0.6200	0.6673	0.6102	0.6401	482,765	+0.02(+3.24%)
Feb 18, 2026	0.5900	0.6270	0.5891	0.6200	150,375	+0.03(+5.62%)
Feb 17, 2026	0.5900	0.5951	0.5800	0.5870	159,825	-0.01(-1.01%)
Feb 13, 2026	0.6036	0.6036	0.5900	0.5930	14,821	+0.00(+0.34%)
Feb 12, 2026	0.6140	0.6279	0.5897	0.5910	59,840	-0.02(-3.78%)
Feb 11, 2026	0.6150	0.6442	0.6101	0.6142	250,230	-0.00(-0.13%)
Feb 10, 2026	0.6056	0.6300	0.6000	0.6150	91,798	+0.01(+1.96%)
Feb 09, 2026	0.6200	0.6238	0.5991	0.6032	108,366	+0.00(+0.70%)
Feb 06, 2026	0.5859	0.6400	0.5850	0.5990	192,488	+0.02(+3.03%)
Feb 05, 2026	0.5900	0.6000	0.5800	0.5814	59,276	-0.02(-2.61%)
Feb 04, 2026	0.5700	0.6290	0.5740	0.5970	148,423	+0.01(+2.54%)
Feb 03, 2026	0.5840	0.5969	0.5600	0.5822	71,457	-0.00(-0.31%)
Feb 02, 2026	0.5945	0.6020	0.5840	0.5840	97,300	-0.03(-4.26%)
Jan 30, 2026	0.6000	0.6289	0.5825	0.6100	122,571	-0.02(-3.17%)
Jan 29, 2026	0.6380	0.6617	0.6160	0.6300	218,207	-0.01(-1.25%)
Jan 28, 2026	0.6101	0.6380	0.6101	0.6380	50,785	+0.01(+1.43%)
Jan 27, 2026	0.6000	0.6397	0.5930	0.6290	171,296	+0.04(+6.07%)
Jan 26, 2026	0.6000	0.6000	0.5800	0.5930	223,024	+0.01(+2.22%)
Jan 23, 2026	0.5900	0.5978	0.5801	0.5801	130,326	+0.00(+0.19%)
Jan 22, 2026	0.5600	0.5790	0.5550	0.5790	33,838	+0.02(+4.32%)
Jan 21, 2026	0.5510	0.5690	0.5505	0.5550	113,668	+0.00(+0.85%)
Jan 20, 2026	0.5560	0.5578	0.5401	0.5503	44,580	+0.00(+0.79%)
Jan 16, 2026	0.5540	0.5578	0.5371	0.5460	136,191	+0.01(+1.68%)
Jan 15, 2026	0.5605	0.5605	0.5345	0.5370	54,707	-0.02(-4.28%)
Jan 14, 2026	0.5780	0.5888	0.5600	0.5610	290,361	+0.00(+0.18%)
Jan 13, 2026	0.5160	0.5922	0.5160	0.5600	385,157	+0.04(+7.69%)
Jan 12, 2026	0.5196	0.5294	0.5114	0.5200	130,231	+0.01(+1.70%)
Jan 09, 2026	0.5500	0.5500	0.5113	0.5113	136,439	-0.04(-7.04%)
Jan 08, 2026	0.5300	0.5551	0.5280	0.5500	60,337	+0.01(+1.80%)
Jan 07, 2026	0.5602	0.5700	0.5378	0.5403	83,897	-0.02(-3.55%)
Jan 06, 2026	0.5500	0.5810	0.5500	0.5602	82,938	-0.02(-3.58%)
Jan 05, 2026	0.5690	0.5967	0.5643	0.5810	180,183	+0.02(+4.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Pedevco Corp. Common Stock (NY:PED)

Historical Prices