P3 Health Partners Inc (PIII) Historical Stock Data
0.20 ↑0.01 (4.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIII is down -1.06% a day on average. There have been 13 days where P3 Health Partners Inc closed green and 17 days where PIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.19 | 0.20 | ↑$0.01 (4.34%) | 0.18 | 0.21 | 395.33K |
| 2024-12-19 | 0.19 | 0.19 | ↓$0.00 (-1.10%) | 0.18 | 0.23 | 501.49K |
| 2024-12-18 | 0.20 | 0.20 | ↑$0.00 (0.87%) | 0.19 | 0.20 | 429.35K |
| 2024-12-17 | 0.19 | 0.19 | ↑$0.00 (0.26%) | 0.19 | 0.20 | 235.85K |
| 2024-12-16 | 0.20 | 0.20 | ↓$0.00 (-1.45%) | 0.19 | 0.21 | 371.87K |
| 2024-12-13 | 0.23 | 0.21 | ↓$0.02 (-10.48%) | 0.20 | 0.23 | 388.54K |
| 2024-12-12 | 0.22 | 0.21 | ↓$0.01 (-4.73%) | 0.21 | 0.23 | 284.89K |
| 2024-12-11 | 0.22 | 0.22 | ↑$0.00 (0.45%) | 0.22 | 0.23 | 225.80K |
| 2024-12-10 | 0.23 | 0.23 | ↓$0.00 (-2.00%) | 0.22 | 0.24 | 295.88K |
| 2024-12-09 | 0.23 | 0.23 | ↑$0.00 (1.85%) | 0.22 | 0.23 | 189.07K |
| 2024-12-06 | 0.23 | 0.23 | ↑$0.00 (1.00%) | 0.22 | 0.25 | 193.35K |
| 2024-12-05 | 0.23 | 0.22 | ↓$0.01 (-4.35%) | 0.22 | 0.24 | 389.64K |
| 2024-12-04 | 0.24 | 0.23 | ↓$0.00 (-1.28%) | 0.22 | 0.24 | 229.75K |
| 2024-12-03 | 0.24 | 0.22 | ↓$0.02 (-9.18%) | 0.22 | 0.24 | 271.66K |
| 2024-12-02 | 0.25 | 0.24 | ↓$0.01 (-4.36%) | 0.23 | 0.25 | 207.98K |
| 2024-11-29 | 0.24 | 0.25 | ↑$0.01 (5.09%) | 0.22 | 0.25 | 201.56K |
| 2024-11-27 | 0.24 | 0.24 | ↓$0.00 (-1.29%) | 0.22 | 0.25 | 340.04K |
| 2024-11-26 | 0.21 | 0.24 | ↑$0.02 (11.15%) | 0.21 | 0.24 | 638.40K |
| 2024-11-25 | 0.21 | 0.21 | ↓$0.00 (-0.23%) | 0.20 | 0.23 | 530.83K |
| 2024-11-22 | 0.21 | 0.21 | ↓$0.00 (-0.88%) | 0.20 | 0.22 | 536.30K |
| 2024-11-21 | 0.20 | 0.22 | ↑$0.01 (5.50%) | 0.20 | 0.22 | 381.62K |
| 2024-11-20 | 0.21 | 0.20 | ↓$0.01 (-2.95%) | 0.19 | 0.25 | 2.21M |
| 2024-11-19 | 0.21 | 0.21 | ↓$0.00 (-0.66%) | 0.21 | 0.22 | 369.46K |
| 2024-11-18 | 0.22 | 0.21 | ↓$0.01 (-5.22%) | 0.21 | 0.25 | 388.37K |
| 2024-11-15 | 0.21 | 0.23 | ↑$0.02 (9.12%) | 0.20 | 0.23 | 887.49K |
| 2024-11-14 | 0.25 | 0.21 | ↓$0.04 (-14.95%) | 0.21 | 0.27 | 1.17M |
| 2024-11-13 | 0.31 | 0.25 | ↓$0.06 (-19.39%) | 0.23 | 0.35 | 2.73M |
| 2024-11-12 | 0.38 | 0.39 | ↑$0.01 (3.55%) | 0.38 | 0.40 | 465.08K |
| 2024-11-11 | 0.37 | 0.40 | ↑$0.02 (5.63%) | 0.37 | 0.42 | 3.32M |
| 2024-11-08 | 0.36 | 0.37 | ↑$0.01 (4.03%) | 0.36 | 0.39 | 157.31K |
Create an account or log in to view more rows.
$PIII 50% chance this will go up or down. I am a professional guys.
$PIII what happened?
$PIII who else excited??
$PIII who is adding more tomorrow?
$PIII I can wait.
$PIII not worrying
$PIII the time is near
$PIII beauty. Bag secured
$PIII looking good today??
$PIII Keep up the pressure.