Free Trial

PEDEVCO (PED) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free PED Stock Alerts
$0.96
+0.02 (+2.13%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

PEDEVCO Stock Price Performance

5 Day
Performance
+6.45%
1 Month
Performance
-2.04%
3 Month
Performance
+33.31%
6 Month
Performance
+15.50%
Year-To-Date
Performance
+24.66%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PED Stock Chart for Sunday, June, 2, 2024

PED Chart by TradingView

PEDEVCO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.94$0.96
+2.13%		$0.97$0.9137,972 shs$85.79 million
05/30/2024$0.96$0.94
-2.09%		$0.95$0.936,651 shs$84.00 million
05/29/2024$0.90$0.96
+6.46%		$0.97$0.9140,086 shs$85.79 million
05/28/2024$0.92$0.90
-1.44%		$0.97$0.9074,631 shs$80.59 million
05/27/2024$0.92$0.92$0.92$0.8963,100 shs$81.76 million
05/24/2024$0.91$0.92
+0.55%		$0.92$0.8963,152 shs$81.76 million
05/23/2024$0.98$0.91
-7.03%		$1.00$0.88648,630 shs$81.32 million
05/22/2024$0.97$0.98
+1.06%		$0.99$0.9546,962 shs$87.47 million
05/21/2024$0.97$0.97
-0.16%		$0.98$0.9446,796 shs$86.55 million
05/20/2024$0.97$0.97
+0.01%		$0.99$0.9744,783 shs$86.69 million
05/17/2024$0.96$0.97
+0.93%		$0.98$0.9470,533 shs$86.68 million
05/16/2024$0.94$0.96
+2.50%		$0.99$0.94174,934 shs$85.88 million
05/15/2024$0.93$0.94
+1.32%		$0.95$0.9343,496 shs$83.79 million
05/14/2024$0.97$0.93
-4.42%		$0.95$0.90106,266 shs$82.70 million
05/13/2024$0.99$0.97
-1.90%		$1.01$0.9656,934 shs$86.53 million
05/10/2024$0.98$0.97
-1.05%		$0.99$0.9726,572 shs$87.01 million
05/09/2024$1.00$0.98
-1.59%		$1.00$0.9627,527 shs$87.93 million
05/08/2024$0.98$1.00
+1.63%		$1.03$0.98112,460 shs$89.36 million
05/07/2024$0.97$0.98
+1.28%		$1.03$0.97176,468 shs$87.93 million
05/06/2024$0.97$0.97
+0.55%		$0.99$0.9636,193 shs$86.82 million
05/03/2024$0.98$0.97
-1.40%		$0.98$0.9641,996 shs$86.35 million
05/02/2024$0.94$0.98
+4.43%		$0.98$0.94121,733 shs$87.57 million
05/01/2024$0.93$0.94
+0.89%		$0.98$0.93126,814 shs$83.86 million
04/30/2024$0.98$0.93
-5.09%		$1.00$0.9350,056 shs$83.11 million
04/29/2024$0.97$0.98
+1.03%		$0.99$0.9530,850 shs$87.57 million
04/26/2024$0.97$0.97
-0.48%		$0.98$0.9446,557 shs$86.68 million
04/25/2024$0.97$0.97
+0.49%		$1.00$0.9472,578 shs$87.10 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NYSE:PED) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders