Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	0.6500	0.6757	0.6500	0.6501	57,778	-0.02(-2.39%)
Jul 30, 2025	0.6600	0.6811	0.6564	0.6660	130,188	+0.01(+0.89%)
Jul 29, 2025	0.6624	0.6900	0.6400	0.6601	128,943	-0.00(-0.51%)
Jul 28, 2025	0.6500	0.6845	0.6300	0.6635	432,097	+0.03(+5.33%)
Jul 25, 2025	0.6300	0.6350	0.6200	0.6299	46,399	+0.01(+0.86%)
Jul 24, 2025	0.6400	0.6400	0.6200	0.6245	199,757	-0.01(-0.87%)
Jul 23, 2025	0.6400	0.6400	0.6218	0.6300	38,012	+0.01(+0.80%)
Jul 22, 2025	0.6543	0.6543	0.6200	0.6250	254,295	-0.01(-2.33%)
Jul 21, 2025	0.6400	0.6410	0.6275	0.6399	89,254	-0.00(-0.17%)
Jul 18, 2025	0.6600	0.6600	0.6350	0.6410	72,941	-0.02(-2.67%)
Jul 17, 2025	0.6406	0.6586	0.6205	0.6586	147,315	+0.03(+4.79%)
Jul 16, 2025	0.6280	0.6500	0.6200	0.6285	48,320	+0.01(+0.88%)
Jul 15, 2025	0.6400	0.6400	0.6200	0.6230	84,494	-0.01(-1.42%)
Jul 14, 2025	0.6400	0.6400	0.6299	0.6320	46,028	+0.01(+1.12%)
Jul 11, 2025	0.6300	0.6400	0.6102	0.6250	49,980	+0.00(+0.02%)
Jul 10, 2025	0.6400	0.6400	0.6149	0.6249	39,816	-0.01(-2.05%)
Jul 09, 2025	0.6200	0.6399	0.6117	0.6380	52,099	+0.02(+2.57%)
Jul 08, 2025	0.6300	0.6350	0.5750	0.6220	336,274	+0.01(+0.89%)
Jul 07, 2025	0.6400	0.6400	0.6034	0.6165	226,998	-0.02(-3.67%)
Jul 03, 2025	0.6400	0.6700	0.6400	0.6400	49,830	-0.00(-0.39%)
Jul 02, 2025	0.6482	0.6740	0.6344	0.6425	56,327	+0.00(+0.23%)
Jul 01, 2025	0.6400	0.6500	0.6251	0.6410	73,260	-0.01(-2.03%)
Jun 30, 2025	0.6750	0.6750	0.6400	0.6543	239,847	-0.01(-1.95%)
Jun 27, 2025	0.6542	0.6800	0.6500	0.6673	131,920	+0.01(+1.31%)
Jun 26, 2025	0.6600	0.6800	0.6500	0.6587	113,216	-0.00(-0.66%)
Jun 25, 2025	0.6501	0.6800	0.6501	0.6631	172,791	+0.00(+0.29%)
Jun 24, 2025	0.6900	0.7139	0.6349	0.6612	365,793	-0.07(-9.42%)
Jun 23, 2025	0.7500	0.8100	0.7300	0.7300	931,427	+0.01(+1.25%)
Jun 20, 2025	0.7500	0.7500	0.7197	0.7210	319,107	-0.03(-3.87%)
Jun 18, 2025	0.7800	0.7800	0.7130	0.7500	845,302	+0.02(+2.73%)
Jun 17, 2025	0.7293	0.7636	0.6946	0.7301	1,285,758	+0.07(+10.62%)
Jun 16, 2025	0.7800	0.7800	0.6600	0.6600	4,432,902	-0.10(-12.91%)
Jun 13, 2025	0.8000	0.8199	0.7500	0.7578	1,526,723	+0.03(+3.44%)
Jun 12, 2025	0.6900	0.7326	0.6600	0.7326	404,023	+0.06(+9.34%)
Jun 11, 2025	0.6627	0.6700	0.6406	0.6700	227,514	+0.02(+3.08%)
Jun 10, 2025	0.6500	0.6600	0.6403	0.6500	89,302	-0.00(-0.51%)
Jun 09, 2025	0.6600	0.6600	0.6434	0.6533	46,259	+0.01(+1.54%)
Jun 06, 2025	0.6666	0.6666	0.6411	0.6434	30,574	-0.01(-1.02%)
Jun 05, 2025	0.6700	0.6702	0.6451	0.6500	51,347	-0.00(-0.15%)
Jun 04, 2025	0.6420	0.6665	0.6366	0.6510	54,755	+0.00(+0.22%)
Jun 03, 2025	0.6500	0.6666	0.6453	0.6496	129,511	-0.00(-0.05%)

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 following
Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Pedevco Corp. Common Stock (NY:PED)

Historical Prices

Information