P3 Health Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.21	0.25	0.19	0.20	0.20	-3.37%	2,242,222
Nov 19, 2024	0.21	0.22	0.21	0.21	0.21	-0.66%	369,574
Nov 18, 2024	0.22	0.25	0.21	0.21	0.21	-7.09%	388,367
Nov 15, 2024	0.21	0.23	0.20	0.23	0.23	9.12%	887,485
Nov 14, 2024	0.25	0.27	0.21	0.21	0.21	-16.21%	1,166,908
Nov 13, 2024	0.31	0.35	0.23	0.25	0.25	-35.99%	2,729,904
Nov 12, 2024	0.38	0.40	0.38	0.39	0.39	-1.31%	495,876
Nov 11, 2024	0.37	0.42	0.37	0.40	0.40	5.63%	3,320,206
Nov 8, 2024	0.36	0.39	0.36	0.37	0.37	0.67%	157,308
Nov 7, 2024	0.36	0.39	0.35	0.37	0.37	0.59%	117,355
Nov 6, 2024	0.37	0.37	0.34	0.37	0.37	5.36%	236,592
Nov 5, 2024	0.35	0.37	0.35	0.35	0.35	-1.60%	104,655
Nov 4, 2024	0.38	0.38	0.35	0.36	0.36	-3.07%	131,377
Nov 1, 2024	0.36	0.37	0.34	0.37	0.37	2.54%	337,842
Oct 31, 2024	0.37	0.39	0.35	0.36	0.36	-4.27%	185,372
Oct 30, 2024	0.38	0.40	0.37	0.37	0.37	-3.18%	321,290
Oct 29, 2024	0.39	0.42	0.38	0.39	0.39	-1.20%	308,953
Oct 28, 2024	0.41	0.44	0.38	0.39	0.39	-3.50%	287,074
Oct 25, 2024	0.43	0.45	0.40	0.41	0.41	-7.58%	322,963
Oct 24, 2024	0.47	0.48	0.43	0.44	0.44	-7.88%	329,736
Oct 23, 2024	0.43	0.49	0.43	0.48	0.48	8.41%	574,076
Oct 22, 2024	0.43	0.47	0.42	0.44	0.44	2.90%	256,198
Oct 21, 2024	0.43	0.45	0.42	0.43	0.43	-5.81%	340,130
Oct 18, 2024	0.45	0.50	0.43	0.45	0.45	-5.22%	848,333
Oct 17, 2024	0.40	0.52	0.38	0.48	0.48	29.49%	7,269,284
Oct 16, 2024	0.35	0.38	0.35	0.37	0.37	8.13%	416,248
Oct 15, 2024	0.32	0.38	0.31	0.34	0.34	8.23%	1,207,827
Oct 14, 2024	0.31	0.34	0.31	0.32	0.32	1.97%	473,610
Oct 11, 2024	0.31	0.32	0.30	0.31	0.31	-0.70%	565,066
Oct 10, 2024	0.32	0.35	0.31	0.31	0.31	-3.91%	706,301
Oct 9, 2024	0.35	0.36	0.32	0.32	0.32	-10.22%	581,550
Oct 8, 2024	0.37	0.38	0.35	0.36	0.36	-4.01%	849,346
Oct 7, 2024	0.38	0.39	0.37	0.38	0.38	-0.26%	443,786
Oct 4, 2024	0.38	0.40	0.37	0.38	0.38	0.48%	321,261
Oct 3, 2024	0.38	0.40	0.37	0.38	0.38	-3.29%	386,017
Oct 2, 2024	0.39	0.41	0.38	0.39	0.39	-	1,519,357
Oct 1, 2024	0.39	0.41	0.38	0.39	0.39	0.70%	301,818
Sep 30, 2024	0.39	0.40	0.37	0.39	0.39	-1.45%	213,555
Sep 27, 2024	0.38	0.41	0.38	0.39	0.39	2.62%	69,036
Sep 26, 2024	0.39	0.40	0.35	0.38	0.38	-1.37%	549,445
Sep 25, 2024	0.39	0.42	0.38	0.39	0.39	-0.72%	437,298
Sep 24, 2024	0.39	0.43	0.39	0.39	0.39	0.18%	680,730
Sep 23, 2024	0.43	0.43	0.38	0.39	0.39	-9.44%	1,202,749
Sep 20, 2024	0.48	0.48	0.43	0.43	0.43	-3.57%	1,120,796
Sep 19, 2024	0.47	0.50	0.40	0.45	0.45	-3.07%	4,386,814
Sep 18, 2024	0.47	0.50	0.46	0.46	0.46	-5.37%	700,559
Sep 17, 2024	0.51	0.53	0.48	0.49	0.49	-2.55%	358,623
Sep 16, 2024	0.52	0.54	0.50	0.50	0.50	1.14%	660,524
Sep 13, 2024	0.52	0.54	0.48	0.49	0.49	-1.36%	472,780
Sep 12, 2024	0.54	0.58	0.50	0.50	0.50	-8.26%	351,388
Sep 11, 2024	0.52	0.58	0.48	0.55	0.55	8.61%	537,803
Sep 10, 2024	0.51	0.54	0.49	0.50	0.50	-3.31%	339,206
Sep 9, 2024	0.47	0.58	0.46	0.52	0.52	12.83%	797,422
Sep 6, 2024	0.51	0.51	0.46	0.46	0.46	-3.36%	316,979
Sep 5, 2024	0.46	0.52	0.46	0.48	0.48	2.41%	369,963
Sep 4, 2024	0.50	0.52	0.46	0.46	0.46	1.07%	388,983
Sep 3, 2024	0.49	0.50	0.46	0.46	0.46	-8.88%	212,084
Aug 30, 2024	0.51	0.51	0.49	0.50	0.50	0.14%	94,872
Aug 29, 2024	0.47	0.52	0.40	0.50	0.50	7.28%	2,815,875
Aug 28, 2024	0.50	0.51	0.46	0.47	0.47	-6.90%	335,632
Aug 27, 2024	0.51	0.52	0.49	0.50	0.50	-0.10%	178,211
Aug 26, 2024	0.52	0.58	0.49	0.51	0.51	1.65%	416,735
Aug 23, 2024	0.49	0.51	0.48	0.50	0.50	0.77%	68,221
Aug 22, 2024	0.52	0.54	0.49	0.49	0.49	-5.87%	215,732
Aug 21, 2024	0.53	0.54	0.51	0.52	0.52	-1.16%	73,116
Aug 20, 2024	0.56	0.56	0.52	0.53	0.53	-4.57%	154,875
Aug 19, 2024	0.59	0.60	0.56	0.56	0.56	-7.25%	132,615
Aug 16, 2024	0.60	0.61	0.59	0.60	0.60	1.91%	18,955
Aug 15, 2024	0.59	0.61	0.57	0.59	0.59	-0.41%	190,276
Aug 14, 2024	0.59	0.61	0.56	0.59	0.59	-2.16%	151,094
Aug 13, 2024	0.60	0.63	0.57	0.60	0.60	8.96%	245,437
Aug 12, 2024	0.60	0.63	0.55	0.55	0.55	-8.80%	272,978
Aug 9, 2024	0.61	0.63	0.60	0.61	0.61	2.73%	212,315
Aug 8, 2024	0.60	0.63	0.55	0.59	0.59	-4.17%	438,230
Aug 7, 2024	0.61	0.65	0.61	0.62	0.62	1.75%	397,960
Aug 6, 2024	0.61	0.63	0.60	0.61	0.61	0.95%	118,639
Aug 5, 2024	0.60	0.62	0.60	0.60	0.60	0.02%	110,453
Aug 2, 2024	0.61	0.64	0.59	0.60	0.60	-1.64%	90,011
Aug 1, 2024	0.62	0.63	0.59	0.61	0.61	-3.17%	78,822
Jul 31, 2024	0.64	0.65	0.61	0.63	0.63	1.60%	122,364
Jul 30, 2024	0.61	0.65	0.61	0.62	0.62	-0.86%	141,047
Jul 29, 2024	0.65	0.65	0.60	0.63	0.63	0.82%	186,465
Jul 26, 2024	0.63	0.64	0.60	0.62	0.62	1.70%	128,858
Jul 25, 2024	0.59	0.63	0.58	0.61	0.61	3.46%	192,078
Jul 24, 2024	0.59	0.60	0.56	0.59	0.59	0.53%	99,205
Jul 23, 2024	0.57	0.60	0.56	0.59	0.59	0.60%	131,053
Jul 22, 2024	0.56	0.59	0.55	0.58	0.58	5.54%	69,250
Jul 19, 2024	0.56	0.60	0.54	0.55	0.55	-0.65%	250,032
Jul 18, 2024	0.60	0.61	0.55	0.56	0.56	-4.94%	151,920
Jul 17, 2024	0.58	0.61	0.56	0.58	0.58	1.19%	139,468
Jul 16, 2024	0.55	0.58	0.55	0.58	0.58	4.16%	156,632
Jul 15, 2024	0.54	0.63	0.52	0.55	0.55	2.97%	232,071
Jul 12, 2024	0.51	0.55	0.50	0.54	0.54	5.36%	225,020
Jul 11, 2024	0.48	0.52	0.48	0.51	0.51	3.33%	125,433
Jul 10, 2024	0.53	0.53	0.47	0.50	0.50	-1.00%	226,121
Jul 9, 2024	0.49	0.53	0.49	0.50	0.50	-	125,977
Jul 8, 2024	0.49	0.54	0.49	0.50	0.50	-	101,104
Jul 5, 2024	0.52	0.53	0.50	0.50	0.50	0.62%	119,527
Jul 3, 2024	0.49	0.51	0.47	0.50	0.50	2.41%	86,264
Jul 2, 2024	0.50	0.54	0.49	0.49	0.49	-0.98%	345,893