Free Trial

PEDEVCO (PED) Stock Chart & Stock Price History

→ How to camouflage a factory of 53,000 workers (From Stansberry Research) (Ad)
Free PED Stock Alerts
$0.97
+0.04 (+4.30%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsInsider TradesOwnershipSEC FilingsSocial Media

PEDEVCO Stock Price Performance

5 Day
Performance
-5.83%
1 Month
Performance
+25.63%
3 Month
Performance
+56.01%
6 Month
Performance
+3.41%
Year-To-Date
Performance
+25.94%
Receive PED Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PEDEVCO and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The only accurate crypto trading system I know …
Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money.
Here's what our expert says you should buy before April 14.

PED Stock Chart for Thursday, April, 25, 2024

PED Chart by TradingView

PEDEVCO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$0.93$0.97
+4.28%		$1.02$0.93276,674 shs$86.67 million
04/23/2024$0.95$0.93
-2.04%		$0.95$0.92171,793 shs$83.11 million
04/22/2024$1.03$0.95
-7.82%		$1.05$0.93195,252 shs$84.85 million
04/19/2024$0.93$1.03
+10.75%		$1.04$0.94386,338 shs$92.04 million
04/18/2024$0.89$0.93
+4.49%		$0.93$0.87100,750 shs$83.11 million
04/17/2024$0.85$0.89
+5.33%		$0.89$0.83150,352 shs$79.53 million
04/16/2024$0.84$0.85
+0.60%		$0.87$0.8485,294 shs$75.51 million
04/15/2024$0.89$0.84
-5.10%		$0.92$0.84515,957 shs$75.06 million
04/12/2024$0.81$0.89
+9.67%		$0.95$0.80966,427 shs$79.08 million
04/11/2024$0.80$0.81
+0.75%		$0.82$0.7924,039 shs$72.11 million
04/10/2024$0.81$0.80
-0.50%		$0.83$0.8028,869 shs$71.58 million
04/09/2024$0.83$0.81
-2.42%		$0.84$0.7958,544 shs$71.94 million
04/08/2024$0.82$0.83
+0.94%		$0.84$0.7986,656 shs$73.72 million
04/05/2024$0.81$0.82
+0.90%		$0.84$0.79105,317 shs$73.03 million
04/04/2024$0.84$0.81
-3.34%		$0.83$0.78149,798 shs$72.38 million
04/03/2024$0.85$0.84
-1.25%		$0.86$0.8334,097 shs$74.88 million
04/02/2024$0.82$0.85
+3.36%		$0.86$0.82229,527 shs$75.83 million
04/01/2024$0.80$0.82
+2.36%		$0.85$0.78160,344 shs$73.36 million
03/29/2024$0.80$0.80$0.82$0.7867,754 shs$71.68 million
03/28/2024$0.81$0.80
-0.98%		$0.82$0.7867,589 shs$71.68 million
03/27/2024$0.76$0.81
+6.58%		$0.82$0.76109,205 shs$72.38 million
03/26/2024$0.77$0.76
-1.55%		$0.81$0.7654,565 shs$67.91 million
03/25/2024$0.83$0.77
-6.88%		$0.85$0.72276,995 shs$68.99 million
03/22/2024$0.82$0.83
+1.72%		$0.83$0.8047,590 shs$74.08 million
03/21/2024$0.81$0.82
+0.62%		$0.84$0.8273,915 shs$71.11 million
03/20/2024$0.85$0.81
-4.14%		$0.86$0.81160,472 shs$70.67 million
03/19/2024$0.80$0.85
+5.61%		$0.85$0.81327,529 shs$73.73 million
03/18/2024$0.79$0.80
+1.56%		$0.82$0.76163,064 shs$69.81 million
03/15/2024$0.76$0.79
+3.72%		$0.79$0.7747,355 shs$68.92 million
03/14/2024$0.75$0.76
+1.95%		$0.79$0.73150,224 shs$66.45 million
03/13/2024$0.71$0.75
+5.23%		$0.75$0.70179,699 shs$65.18 million
03/12/2024$0.70$0.71
+1.66%		$0.72$0.7029,911 shs$61.94 million
03/11/2024$0.69$0.70
+0.68%		$0.71$0.7031,481 shs$60.93 million
03/08/2024$0.69$0.69
+0.51%		$0.70$0.6861,655 shs$60.52 million
03/07/2024$0.69$0.69
+0.01%		$0.71$0.6842,998 shs$60.21 million
03/06/2024$0.73$0.69
-4.87%		$0.73$0.6861,966 shs$60.20 million
03/05/2024$0.71$0.73
+2.01%		$0.73$0.65139,011 shs$63.28 million
03/04/2024$0.72$0.71
-1.26%		$0.73$0.70115,087 shs$62.04 million
03/01/2024$0.69$0.72
+4.42%		$0.74$0.7125,784 shs$62.83 million
02/29/2024$0.72$0.69
-4.74%		$0.74$0.66109,821 shs$60.17 million
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
02/28/2024$0.71$0.72
+2.65%		$0.76$0.7163,008 shs$63.16 million
02/27/2024$0.74$0.71
-4.69%		$0.73$0.7085,475 shs$61.53 million
02/26/2024$0.73$0.74
+1.36%		$0.74$0.7228,069 shs$64.56 million
02/23/2024$0.72$0.72
-0.21%		$0.73$0.71114,355 shs$62.69 million
02/22/2024$0.76$0.72
-4.64%		$0.78$0.7278,378 shs$62.82 million
02/21/2024$0.74$0.76
+1.44%		$0.76$0.7339,611 shs$65.87 million
02/20/2024$0.73$0.74
+1.93%		$0.75$0.7425,888 shs$64.94 million
02/19/2024$0.73$0.73$0.75$0.7332,000 shs$63.71 million
02/16/2024$0.73$0.73
+0.62%		$0.75$0.7332,013 shs$63.71 million
02/15/2024$0.74$0.73
-1.88%		$0.74$0.7126,181 shs$63.32 million
02/14/2024$0.71$0.74
+3.59%		$0.74$0.69187,732 shs$64.53 million
02/13/2024$0.72$0.71
-0.52%		$0.74$0.6925,910 shs$62.30 million
02/12/2024$0.74$0.72
-2.62%		$0.75$0.7252,395 shs$62.62 million
02/09/2024$0.70$0.74
+4.91%		$0.75$0.72139,774 shs$64.30 million
02/08/2024$0.73$0.70
-3.77%		$0.74$0.6961,143 shs$61.29 million
02/07/2024$0.73$0.73$0.74$0.7053,948 shs$63.69 million
02/06/2024$0.67$0.73
+8.74%		$0.74$0.67239,281 shs$63.69 million
02/05/2024$0.69$0.67
-2.71%		$0.71$0.6748,236 shs$58.57 million
02/02/2024$0.69$0.67
-2.47%		$0.70$0.6738,555 shs$58.46 million
02/01/2024$0.68$0.69
+0.88%		$0.72$0.6883,343 shs$59.94 million
01/31/2024$0.68$0.68
-0.38%		$0.72$0.67208,150 shs$59.42 million
01/30/2024$0.67$0.68
+1.88%		$0.72$0.6863,414 shs$59.64 million
01/29/2024$0.67$0.67
+0.52%		$0.68$0.6530,272 shs$58.55 million
01/26/2024$0.62$0.67
+7.37%		$0.67$0.61178,532 shs$58.24 million
01/25/2024$0.67$0.62
-7.61%		$0.68$0.61354,233 shs$54.24 million
01/24/2024$0.64$0.67
+5.14%		$0.70$0.63166,297 shs$58.71 million

Related Companies:
This page (NYSE:PED) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Great Crypto Bull
Weiss Ratings