3P Learning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.63	0.64	0.62	0.64	0.64	5.79%	9,144
Nov 24, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	3
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-	16
Nov 20, 2025	0.64	0.64	0.56	0.60	0.60	-1.64%	54,718
Nov 19, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	35,087
Nov 18, 2025	0.62	0.62	0.61	0.61	0.61	-2.42%	21,263
Nov 17, 2025	0.62	0.63	0.62	0.62	0.62	-0.80%	26,305
Nov 14, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	71
Nov 13, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	16,006
Nov 11, 2025	0.64	0.64	0.64	0.64	0.64	-	6
Nov 10, 2025	0.63	0.64	0.63	0.64	0.64	1.60%	972,145
Nov 7, 2025	0.63	0.63	0.63	0.63	0.63	-	8,420
Nov 6, 2025	0.63	0.63	0.63	0.63	0.63	-	9
Nov 5, 2025	0.61	0.63	0.61	0.63	0.63	1.63%	8,734
Nov 4, 2025	0.62	0.62	0.62	0.62	0.62	1.65%	821
Oct 30, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	99,628
Oct 29, 2025	0.60	0.60	0.60	0.60	0.60	-	71,672
Oct 28, 2025	0.60	0.60	0.60	0.60	0.60	-	7,083
Oct 27, 2025	0.58	0.61	0.58	0.60	0.60	-1.64%	79,681
Oct 24, 2025	0.61	0.61	0.61	0.61	0.61	-	125,850
Oct 23, 2025	0.62	0.62	0.61	0.61	0.61	-0.81%	2,957
Oct 20, 2025	0.62	0.62	0.58	0.62	0.62	-0.81%	1,773
Oct 17, 2025	0.62	0.62	0.62	0.62	0.62	-	30,000
Oct 16, 2025	0.62	0.62	0.62	0.62	0.62	-	9,900
Oct 14, 2025	0.61	0.62	0.61	0.62	0.62	-	35,000