NYSE American · PED · stock
Pedevco Corp. (PED) stock price history
Every NYSE American trading session of Pedevco Corp. from May 2, 2003 to Sep 28, 2026: 5,889 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PED adjusted close, 2003 to 2026
- $1,024,800
- All time high, 2003
- $18.89
- 52 week high, $8.64 low
- 5,889
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
PED key facts
- Pedevco Corp. (PED) closed at $13.10 on Sep 28, 2026 on NYSE American.
- PED's all time high close is $1,024,800, set on Sep 25, 2003; its all time low close is $5.70 on Feb 28, 2018.
- PED's 52 week range is $8.64 to $18.89.
- PED returned +9.5% over the year to Sep 28, 2026 and -52.2% over five years.
- Over ten years PED returned -65%, -10.0% a year compounded.
- PED's deepest drawdown was -100.0% from Sep 25, 2003 to Feb 28, 2018.
- DataCedar holds 5,889 daily sessions of PED history from May 2, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PED price chart, 2003 to 2026
PED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -15.0% |
| 6 months | -24.4% |
| Year to date | +15.3% |
| 1 year | +9.5% |
| 3 years | -34.5% |
| 5 years | -52.2% |
| 10 years | -65.0% |
| Since May 2, 2003 | -100.0% |
| Compound annual growth, 23.4 years | -31.2% |
PED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,024,800 on Sep 25, 2003
- All time low close
- $5.70 on Feb 28, 2018
- 52 week high
- $18.89 on Mar 13, 2026
- 52 week low
- $8.64 on Nov 28, 2025
- Deepest drawdown
- -100.0% from Sep 25, 2003 to Feb 28, 2018, not yet recovered
- Best single session
- +946.9% on Sep 30, 2013
- Worst single session
- -90.3% on Sep 3, 2013
- Volatility, 1 year annualised
- 80.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2018, +137%
- Worst calendar year
- 2004, -93%
PED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 2, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.36 | $18.89 | $10.01 | $13.10 | +17.0% | 6.3M | 185 |
| 2025 | $15.78 | $19.98 | $8.64 | $11.20 | -28.0% | 2.2M | 250 |
| 2024 | $16.02 | $22.00 | $12.20 | $15.56 | +1.0% | 1.2M | 252 |
| 2023 | $22.80 | $23.80 | $14.86 | $15.40 | -30.0% | 1.7M | 250 |
| 2022 | $22.00 | $48.80 | $18.04 | $22.00 | +3.8% | 9M | 251 |
| 2021 | $27.60 | $70.00 | $18.60 | $21.20 | -29.8% | 29.5M | 252 |
| 2020 | $35.60 | $51.00 | $13.34 | $30.20 | -9.0% | 11.1M | 253 |
| 2019 | $15.00 | $58.00 | $13.64 | $33.20 | +119.3% | 1.2M | 252 |
| 2018 | $6.40 | $88.80 | $5.16 | $15.14 | +136.6% | 7.1M | 251 |
| 2017 | $24.00 | $33.80 | $5.38 | $6.40 | -71.4% | 1.6M | 251 |
| 2016 | $60.00 | $81.60 | $18.00 | $22.40 | -61.4% | 162.1K | 252 |
| 2015 | $84.00 | $190.00 | $20.00 | $58.00 | -35.6% | 72.7K | 252 |
| 2014 | $430.00 | $566.00 | $76.40 | $90.00 | -79.1% | 111.6K | 252 |
| 2013 | $1,194 | $1,500 | $76.20 | $430.00 | -65.0% | 13.3K | 252 |
| 2012 | $873.60 | $2,100 | $201.60 | $1,230 | +40.8% | 274 | 250 |
| 2011 | $4,637 | $13,440 | $336.00 | $873.60 | -81.2% | 163 | 252 |
| 2010 | $4,032 | $6,720 | $2,016 | $4,637 | +15.0% | 61 | 252 |
| 2009 | $5,376 | $22,176 | $2,352 | $4,032 | -25.0% | 101 | 252 |
| 2008 | $11,424 | $27,552 | $3,360 | $5,376 | -52.9% | 124 | 253 |
| 2007 | $24,528 | $24,528 | $4,099 | $11,424 | -53.4% | 348 | 251 |
| 2006 | $53,088 | $112,896 | $20,160 | $24,528 | -53.2% | 286 | 251 |
| 2005 | $39,648 | $72,576 | $20,160 | $52,416 | +36.8% | 192 | 252 |
| 2004 | $530,880 | $641,088 | $13,440 | $38,304 | -92.8% | 209 | 252 |
| 2003 | $67,872 | $1,092,000 | $67,872 | $533,568 | n/a | 182 | 169 |
PED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.10 | -3.7% |
| August 2026 | $13.61 | +25.9% |
| July 2026 | $10.81 | -19.7% |
| June 2026 | $13.46 | +4.7% |
| May 2026 | $12.85 | -19.6% |
| April 2026 | $15.98 | -0.1% |
| March 2026 | $16.00 | +28.2% |
| February 2026 | $12.48 | +2.3% |
| January 2026 | $12.20 | +8.9% |
| December 2025 | $11.20 | +23.1% |
| November 2025 | $9.10 | -24.5% |
| October 2025 | $12.06 | +4.3% |
About the PED data
Daily bars. 5,889 sessions from May 2, 2003 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- PCG$E Pacific Gas & Electric Co. 5% 1st A Preferred Stock
- PCG$G Pacific Gas & Electric Co. 4.80% 1st Preferred Stock
- PCG$H Pacific Gas & Electric Co. 4.50% 1st Preferred Stock
- PCG$I Pacific Gas & Electric Co. 4.36% 1st Preferred Stock
- PHXE$ Phoenix Energy One, LLC Series A Cumulative Redeemable Preferred Shares
- PLAG Planet Green Holdings Corp.
- PLG Platinum Group Metals Ltd.
- PLX Protalix BioTherapeutics, Inc.
Browse NYSE American
Common questions
PED share price history
