3P Learning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.32	0.32	0.29	0.30	0.30	3.45%	26,291
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	59,602
Mar 18, 2026	0.30	0.30	0.28	0.30	0.30	7.27%	460,989
Mar 17, 2026	0.28	0.30	0.26	0.28	0.28	-8.33%	289,199
Mar 16, 2026	0.33	0.33	0.30	0.30	0.30	-15.49%	40,028
Mar 13, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	15,453
Mar 12, 2026	0.45	0.45	0.37	0.37	0.37	-17.78%	37,441
Mar 9, 2026	0.50	0.50	0.45	0.45	0.45	-8.16%	14,294
Mar 5, 2026	0.46	0.50	0.46	0.49	0.49	8.89%	87,179
Mar 4, 2026	0.46	0.46	0.45	0.45	0.45	-	18,316
Mar 3, 2026	0.47	0.48	0.45	0.45	0.45	-6.25%	20,256
Mar 2, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	29,227
Feb 27, 2026	0.48	0.49	0.48	0.49	0.49	-4.85%	6,295
Feb 26, 2026	0.45	0.54	0.45	0.52	0.52	3.00%	23,859
Feb 25, 2026	0.50	0.50	0.45	0.50	0.50	-2.91%	32,798
Feb 23, 2026	0.52	0.52	0.50	0.52	0.52	-0.96%	933
Feb 20, 2026	0.50	0.52	0.50	0.52	0.52	14.29%	29,636
Feb 19, 2026	0.47	0.47	0.46	0.46	0.46	-5.21%	207
Feb 18, 2026	0.55	0.55	0.48	0.48	0.48	-12.73%	21,244
Feb 17, 2026	0.54	0.55	0.54	0.55	0.55	-4.35%	23,710
Feb 16, 2026	0.55	0.58	0.55	0.58	0.58	-1.71%	8,541
Feb 12, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	441
Feb 10, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	27,884
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-	1,315
Feb 5, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	10,981
Feb 4, 2026	0.59	0.59	0.58	0.58	0.58	-4.92%	28,779
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	-	4,874
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	-	81
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	0.41%	5
Jan 20, 2026	0.57	0.63	0.57	0.61	0.61	7.52%	50,106
Jan 19, 2026	0.62	0.62	0.55	0.57	0.57	-9.60%	5,171
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	-	12
Jan 15, 2026	0.62	0.63	0.62	0.63	0.63	-0.79%	970
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-	6,646
Jan 12, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	156
Jan 7, 2026	0.63	0.64	0.63	0.64	0.64	2.42%	214,869
Jan 6, 2026	0.62	0.62	0.62	0.62	0.62	-	15,905
Dec 31, 2025	0.62	0.62	0.61	0.62	0.62	-	3,000
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	7,662
Dec 22, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	5,005
Dec 19, 2025	0.62	0.62	0.62	0.62	0.62	2.48%	97,431
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	2
Dec 16, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	60,745
Dec 12, 2025	0.62	0.62	0.62	0.62	0.62	-	656
Dec 11, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	820
Dec 9, 2025	0.61	0.62	0.61	0.61	0.61	1.67%	4,858
Dec 8, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	492
Dec 5, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	9,951
Dec 3, 2025	0.62	0.64	0.60	0.61	0.61	-1.61%	8,395
Nov 28, 2025	0.62	0.62	0.60	0.62	0.62	-3.13%	21,627