3P Learning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.28	0.28	0.28	0.28	0.28	-	69,939
Apr 28, 2026	0.29	0.29	0.28	0.28	0.28	-	290,896
Apr 27, 2026	0.28	0.28	0.28	0.28	0.28	-	23,201
Apr 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	122,252
Apr 23, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	357,342
Apr 22, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	48,247
Apr 21, 2026	0.29	0.29	0.28	0.28	0.28	-	168,555
Apr 20, 2026	0.28	0.28	0.28	0.28	0.28	-	31,691
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	134,723
Apr 16, 2026	0.30	0.31	0.28	0.29	0.29	3.57%	91,752
Apr 15, 2026	0.28	0.29	0.27	0.28	0.28	-	957,053
Apr 14, 2026	0.30	0.32	0.28	0.28	0.28	-5.08%	171,277
Apr 13, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	13,431
Apr 10, 2026	0.36	0.36	0.31	0.31	0.31	-3.13%	34,723
Apr 9, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	29,989
Apr 8, 2026	0.29	0.30	0.29	0.30	0.30	11.11%	160,196
Apr 7, 2026	0.27	0.29	0.26	0.27	0.27	-5.26%	5,318,765
Apr 2, 2026	0.29	0.29	0.28	0.29	0.29	5.56%	633,771
Apr 1, 2026	0.27	0.27	0.27	0.27	0.27	-	65,502
Mar 31, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	1,092,736
Mar 30, 2026	0.28	0.29	0.28	0.29	0.29	5.56%	711,877
Mar 27, 2026	0.30	0.30	0.27	0.27	0.27	-1.82%	11,675
Mar 26, 2026	0.28	0.28	0.23	0.28	0.28	-3.51%	201,955
Mar 25, 2026	0.29	0.29	0.27	0.29	0.29	-	1,486,045
Mar 24, 2026	0.28	0.29	0.27	0.29	0.29	5.56%	36,592
Mar 23, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	144,083
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