P3 Health Partners Inc (PIII) Historical Stock Data
5.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIII is down -0.77% a day on average. There have been 17 days where P3 Health Partners Inc closed green and 13 days where PIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 8.10 | 7.51 | ↓$0.59 (-7.28%) | 7.50 | 8.29 | 2.89K |
| 2025-11-10 | 7.73 | 7.50 | ↓$0.23 (-2.98%) | 7.28 | 7.73 | 1.60K |
| 2025-11-07 | 7.76 | 7.91 | ↑$0.15 (1.94%) | 7.51 | 7.91 | 1.11K |
| 2025-11-06 | 8.34 | 8.03 | ↓$0.31 (-3.73%) | 7.51 | 8.45 | 1.98K |
| 2025-11-05 | 8.68 | 8.41 | ↓$0.27 (-3.05%) | 8.40 | 8.75 | 1.13K |
| 2025-11-04 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.46 | 8.46 | 544 |
| 2025-11-03 | 8.85 | 8.85 | ↑$0.00 (0.00%) | 8.85 | 8.85 | 753 |
| 2025-10-31 | 8.88 | 8.75 | ↓$0.13 (-1.46%) | 8.75 | 8.88 | 708 |
| 2025-10-30 | 8.42 | 8.75 | ↑$0.33 (3.93%) | 8.42 | 8.89 | 9.67K |
| 2025-10-29 | 8.66 | 8.66 | ↑$0.01 (0.06%) | 8.41 | 8.85 | 4.78K |
| 2025-10-28 | 8.70 | 8.88 | ↑$0.18 (2.07%) | 8.70 | 8.88 | 824 |
| 2025-10-24 | 8.72 | 8.84 | ↑$0.13 (1.43%) | 8.72 | 8.84 | 1.81K |
| 2025-10-23 | 8.74 | 8.88 | ↑$0.14 (1.61%) | 8.74 | 8.88 | 3K |
| 2025-10-22 | 8.79 | 8.79 | ↑$0.00 (0.00%) | 8.79 | 8.79 | 516 |
Create an account or log in to view more rows.
$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
$PIII Free money indeed??