P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
0.1816
+0.0175 (10.65%)
Apr 1, 2025, 3:47 PM EDT - Market open
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 11.70% | - |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.87% | 343,422 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.59% | 695,605 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 1.52% | 968,361 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.62% | 344,110 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.88% | 276,455 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.37% | 583,196 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 1.24% | 183,061 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.43% | 297,370 |
| Mar 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.97% | 442,096 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.95% | 6,612,079 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.06% | 369,418 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.06% | 111,510 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.93% | 579,081 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.74% | 112,294 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.33% | 329,969 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.13% | 249,175 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.48% | 527,543 |
| Mar 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.16% | 427,107 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.42% | 280,934 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.44% | 803,605 |
| Mar 3, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.54% | 228,672 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 516,761 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.02% | 642,665 |
| Feb 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.45% | 673,825 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.71% | 719,368 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.14% | 633,793 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.54% | 929,990 |
| Feb 20, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 1.58% | 1,208,012 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -7.18% | 2,244,200 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.57% | 1,204,426 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.77% | 1,951,454 |
| Feb 13, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 17.73% | 7,306,604 |
| Feb 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.15% | 895,748 |
| Feb 11, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.87% | 847,403 |
| Feb 10, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.46% | 947,699 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.54% | 331,733 |
| Feb 6, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.90% | 1,100,696 |
| Feb 5, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.32% | 701,943 |
| Feb 4, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.44% | 997,786 |
| Feb 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.33% | 602,867 |
| Jan 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.09% | 1,064,854 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -9.04% | 1,393,833 |
| Jan 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 362,754 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.64% | 556,032 |
| Jan 27, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.46% | 714,784 |
| Jan 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.10% | 1,177,147 |
| Jan 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.85% | 285,308 |
| Jan 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.82% | 722,868 |
| Jan 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -3.93% | 1,457,881 |