P3 Health Partners Inc (PIII) Historical Stock Data
3.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIII is down -1.57% a day on average. There have been 12 days where P3 Health Partners Inc closed green and 18 days where PIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.79 | 3.61 | ↓$0.18 (-4.62%) | 3.51 | 3.85 | 13.44K |
| 2025-12-23 | 3.66 | 3.76 | ↑$0.09 (2.60%) | 3.66 | 3.80 | 7.51K |
| 2025-12-22 | 4.04 | 3.61 | ↓$0.43 (-10.62%) | 3.50 | 4.09 | 25.27K |
| 2025-12-19 | 4.22 | 4.12 | ↓$0.10 (-2.37%) | 4.01 | 4.25 | 16.27K |
| 2025-12-18 | 4.40 | 4.32 | ↓$0.08 (-1.82%) | 4.27 | 4.43 | 15.82K |
| 2025-12-17 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.48 | 4.60 | 6.70K |
| 2025-12-16 | 4.88 | 4.59 | ↓$0.29 (-5.99%) | 4.49 | 4.88 | 17.68K |
| 2025-12-15 | 5.20 | 4.95 | ↓$0.25 (-4.81%) | 4.95 | 5.20 | 2.24K |
| 2025-12-12 | 5.16 | 5.19 | ↑$0.03 (0.61%) | 5.08 | 5.19 | 2.49K |
| 2025-12-11 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 5.02 | 5.23 | 8.84K |
| 2025-12-10 | 5.06 | 5.03 | ↓$0.03 (-0.59%) | 5.01 | 5.43 | 7.63K |
| 2025-12-09 | 5.09 | 5.05 | ↓$0.04 (-0.79%) | 5.02 | 5.09 | 9.49K |
| 2025-12-08 | 5.24 | 5.10 | ↓$0.14 (-2.67%) | 5.02 | 5.24 | 2.67K |
| 2025-12-05 | 5.32 | 5.24 | ↓$0.08 (-1.50%) | 5.24 | 5.38 | 9.54K |
| 2025-12-04 | 5.40 | 5.25 | ↓$0.15 (-2.75%) | 5.19 | 5.40 | 1.93K |
| 2025-12-03 | 5.19 | 5.62 | ↑$0.43 (8.29%) | 5.14 | 5.62 | 7.50K |
| 2025-12-02 | 5.26 | 5.30 | ↑$0.04 (0.76%) | 5.18 | 5.30 | 36.11K |
| 2025-12-01 | 5.38 | 5.33 | ↓$0.05 (-0.93%) | 5.17 | 5.39 | 7.02K |
| 2025-11-28 | 5.60 | 5.40 | ↓$0.20 (-3.57%) | 5.37 | 5.61 | 2.14K |
| 2025-11-26 | 5.97 | 5.60 | ↓$0.37 (-6.20%) | 4.97 | 6.01 | 26.33K |
| 2025-11-25 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.60 | 5.93 | 10.97K |
| 2025-11-24 | 5.70 | 5.95 | ↑$0.25 (4.30%) | 5.60 | 6.29 | 9.72K |
| 2025-11-21 | 5.87 | 5.71 | ↓$0.16 (-2.73%) | 5.49 | 5.97 | 12.01K |
| 2025-11-20 | 6.07 | 5.87 | ↓$0.20 (-3.29%) | 5.87 | 6.40 | 23.17K |
| 2025-11-19 | 6.10 | 6.12 | ↑$0.02 (0.33%) | 6.10 | 6.12 | 2K |
| 2025-11-18 | 5.88 | 6.40 | ↑$0.52 (8.86%) | 5.88 | 6.50 | 6.67K |
| 2025-11-17 | 6.84 | 5.98 | ↓$0.86 (-12.60%) | 5.84 | 6.92 | 19.63K |
| 2025-11-14 | 6.60 | 6.84 | ↑$0.24 (3.64%) | 6.60 | 7.32 | 8.50K |
| 2025-11-13 | 7.88 | 7.00 | ↓$0.88 (-11.17%) | 6.65 | 7.97 | 19.12K |
| 2025-11-12 | 7.51 | 7.62 | ↑$0.11 (1.46%) | 7.23 | 7.62 | 5.51K |
Create an account or log in to view more rows.
$PIII we had no volume for days before the last big rip
$PIII Pack it up boys.
$PIII has just been halted from trading due to volatility.
$PIII has just been halted from trading due to volatility.
$PIII COME ON!!! Ugh!
$PIII has just been halted from trading due to volatility.
$PIII to the moon!
$PIII bounce it!!
$PIII has just been halted from trading.
$PIII green shoots