PEDEVCO Corp.
PEDAMEXEnergy● Active
$13.42
+$0.06(+0.45%)
Market Cap$61936682
P/E Ratio—
52W High$18.89
52W Low$8.64
PEDEVCO Corp.（PED）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ped · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.80
Mar 8, 2022
-72.5% from here
5-Year Low5Y
$8.64
Nov 28, 2025
+55.3% from low
IPO Priceadj.
—
May 2, 2003
+0.0% since IPO
1 Year Ago
$13.07
Jun 9, 2025
+2.7% in 1Y
5 Years Ago
$29.80
Jun 9, 2021
-55.0% in 5Y
10 Years Ago
$51.40
Jun 9, 2016
-73.9% in 10Y
Historical Price Data · PED
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.75 | $13.75 | $13.42 | $13.42 | $13.42 | 6K | -2.40% |
| Jun 5, 2026 | $13.88 | $14.00 | $13.36 | $13.36 | $13.36 | 6K | -3.75% |
| Jun 4, 2026 | $13.12 | $14.20 | $13.11 | $13.77 | $13.77 | 26K | +4.95% |
| Jun 3, 2026 | $13.13 | $13.35 | $13.05 | $13.15 | $13.15 | 7K | +0.15% |
| Jun 2, 2026 | $13.00 | $13.20 | $12.68 | $12.92 | $12.92 | 30K | -0.62% |
| Jun 1, 2026 | $13.10 | $13.23 | $13.00 | $13.00 | $13.00 | 6K | -0.76% |
| May 29, 2026 | $13.72 | $13.72 | $12.77 | $12.85 | $12.85 | 14K | -6.34% |
| May 28, 2026 | $13.43 | $13.91 | $13.19 | $13.36 | $13.36 | 19K | -0.52% |
| May 27, 2026 | $13.99 | $14.47 | $13.16 | $13.32 | $13.32 | 27K | -4.79% |
| May 26, 2026 | $14.39 | $14.58 | $13.89 | $14.06 | $14.06 | 44K | -2.29% |
| May 22, 2026 | $14.25 | $14.99 | $14.22 | $14.76 | $14.76 | 21K | +3.58% |
| May 21, 2026 | $15.24 | $15.24 | $14.07 | $14.15 | $14.15 | 41K | -7.15% |
| May 20, 2026 | $15.20 | $15.56 | $15.08 | $15.12 | $15.12 | 8K | -0.53% |
| May 19, 2026 | $15.25 | $15.55 | $15.11 | $15.39 | $15.39 | 21K | +0.92% |
| May 18, 2026 | $15.51 | $16.24 | $15.02 | $15.25 | $15.25 | 39K | -1.68% |
| May 15, 2026 | $14.60 | $15.63 | $14.23 | $15.50 | $15.50 | 46K | +6.16% |
| May 14, 2026 | $14.06 | $15.14 | $14.06 | $14.86 | $14.86 | 37K | +5.69% |
| May 13, 2026 | $15.13 | $15.22 | $13.81 | $13.93 | $13.93 | 15K | -7.93% |
| May 12, 2026 | $14.28 | $15.59 | $14.28 | $14.81 | $14.81 | 38K | +3.71% |
| May 11, 2026 | $14.06 | $14.63 | $13.09 | $14.03 | $14.03 | 63K | -0.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PED
Jan 1 → Dec 31 · 6 years2026+18.1%$11.36 → $13.42
+18.1%
2025-29.0%$15.78 → $11.20
-29.0%
2024-2.9%$16.02 → $15.56
-2.9%
2023-32.5%$22.80 → $15.40
-32.5%
2022+0.0%$22.00 → $22.00
+0.0%
2021-29.3%$30.00 → $21.20
-29.3%
Best Year2026 · +18.1%
Worst Year2023 · -32.5%
Positive Years2 / 6
Avg Annual Return-12.6%
6Y Total Return-55.3%
6Y CAGR~-12.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in PED?
If you invested $1,000 in PED 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$261
Total Return-73.9%
CAGR~-12.6% / yr
Profit$-739
Based on Jun 9, 2016 · $51.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PEDEVCO Corp.（PED）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $13.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PED 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PED 历史股价FMP 日线复权 OHLCV