3P Learning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	241,395
Sep 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	10,048
Sep 16, 2026	0.33	0.33	0.33	0.33	0.33	-	315
Sep 15, 2026	0.33	0.33	0.33	0.33	0.33	-	34,844
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	-	770
Sep 11, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	380,035
Sep 4, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	20,824
Sep 3, 2026	0.31	0.32	0.31	0.31	0.31	-	51,529
Sep 2, 2026	0.31	0.31	0.31	0.31	0.31	-10.14%	3,700
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	9.58%	1
Aug 27, 2026	0.35	0.36	0.35	0.35	0.31	-	149,749
Aug 26, 2026	0.34	0.37	0.34	0.35	0.31	2.94%	178,867
Aug 25, 2026	0.34	0.36	0.34	0.34	0.31	6.25%	117,019
Aug 21, 2026	0.32	0.32	0.32	0.32	0.29	1.59%	15,844
Aug 20, 2026	0.32	0.32	0.32	0.32	0.28	-	7,926
Aug 19, 2026	0.30	0.32	0.30	0.32	0.28	8.62%	22,374
Aug 18, 2026	0.29	0.29	0.29	0.29	0.26	-	23,898
Aug 14, 2026	0.30	0.30	0.29	0.29	0.26	-4.92%	33,669
Aug 13, 2026	0.31	0.31	0.31	0.31	0.27	-	19,817
Aug 12, 2026	0.31	0.31	0.31	0.31	0.27	-	1
Aug 11, 2026	0.32	0.32	0.31	0.31	0.27	-3.17%	3,750
Aug 10, 2026	0.32	0.32	0.32	0.32	0.28	-	10,990
Aug 7, 2026	0.32	0.32	0.32	0.32	0.28	-1.56%	34,021
Aug 4, 2026	0.32	0.32	0.30	0.32	0.29	-	56,603
Jul 27, 2026	0.32	0.32	0.32	0.32	0.29	-	12,276
Jul 24, 2026	0.32	0.32	0.32	0.32	0.29	3.23%	3,971
Jul 22, 2026	0.31	0.31	0.31	0.31	0.28	-1.59%	62,917
Jul 21, 2026	0.32	0.32	0.32	0.32	0.28	1.61%	35,606
Jul 20, 2026	0.31	0.32	0.31	0.31	0.28	-	15,488
Jul 17, 2026	0.30	0.32	0.30	0.31	0.28	5.08%	54,823
Jul 16, 2026	0.30	0.30	0.30	0.30	0.27	-1.67%	800
Jul 13, 2026	0.31	0.32	0.30	0.30	0.27	-	386
Jul 10, 2026	0.30	0.30	0.30	0.30	0.27	-3.23%	3,309
Jul 9, 2026	0.31	0.31	0.31	0.31	0.28	3.33%	9,848
Jul 7, 2026	0.32	0.32	0.30	0.30	0.27	-	4,453
Jul 6, 2026	0.32	0.32	0.30	0.30	0.27	-4.76%	4,634
Jul 3, 2026	0.31	0.32	0.31	0.32	0.28	6.78%	2,544
Jul 2, 2026	0.31	0.31	0.30	0.30	0.27	-1.67%	6,640
Jul 1, 2026	0.30	0.31	0.30	0.30	0.27	-	121,951
Jun 30, 2026	0.30	0.30	0.30	0.30	0.27	7.14%	205,198
Jun 29, 2026	0.28	0.30	0.28	0.28	0.25	-6.67%	134,078
Jun 26, 2026	0.34	0.34	0.28	0.30	0.27	-10.45%	226,029
Jun 25, 2026	0.29	0.34	0.29	0.34	0.30	13.56%	43,963
Jun 24, 2026	0.33	0.34	0.29	0.30	0.27	-9.23%	161,528
Jun 23, 2026	0.32	0.33	0.32	0.33	0.29	-9.72%	16,199,748
Jun 22, 2026	0.39	0.39	0.36	0.36	0.32	-7.10%	1,559
Jun 19, 2026	0.36	0.39	0.36	0.39	0.35	7.64%	1,993
Jun 18, 2026	0.30	0.36	0.30	0.36	0.32	24.14%	17,474
Jun 17, 2026	0.27	0.29	0.27	0.29	0.26	7.41%	45,621
Jun 15, 2026	0.27	0.27	0.27	0.27	0.24	1.89%	8,770