P3 Health Partners Inc (PIII) Historical Stock Data

0.20 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PIII is up 0.31% a day on average. There have been 16 days where P3 Health Partners Inc closed green and 14 days where PIII closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.36	0.37	↑$0.01 (3.65%)	0.35	0.39	116.56K
2024-11-06	0.37	0.37	↑$0.00 (1.32%)	0.34	0.37	236.59K
2024-11-05	0.35	0.35	↑$0.00 (0.86%)	0.35	0.37	104.66K
2024-11-04	0.38	0.36	↓$0.02 (-6.13%)	0.35	0.38	131.38K
2024-11-01	0.36	0.37	↑$0.01 (3.31%)	0.34	0.37	337.84K
2024-10-31	0.37	0.36	↓$0.01 (-2.97%)	0.35	0.39	185.37K
2024-10-30	0.38	0.37	↓$0.00 (-0.03%)	0.37	0.40	321.19K
2024-10-29	0.39	0.39	↑$0.00 (0.44%)	0.38	0.42	308.95K
2024-10-28	0.41	0.39	↓$0.02 (-4.30%)	0.38	0.44	287.07K
2024-10-25	0.43	0.41	↓$0.03 (-6.43%)	0.40	0.45	322.96K
2024-10-24	0.47	0.44	↓$0.03 (-6.51%)	0.43	0.48	329.74K
2024-10-23	0.43	0.48	↑$0.05 (10.42%)	0.43	0.49	574.08K
2024-10-22	0.43	0.44	↑$0.01 (1.62%)	0.42	0.47	256.20K
2024-10-21	0.43	0.43	↓$0.00 (-0.56%)	0.42	0.45	339.49K
2024-10-18	0.45	0.45	↑$0.01 (2.02%)	0.43	0.50	841.16K
2024-10-17	0.40	0.48	↑$0.08 (20.50%)	0.38	0.52	7.27M
2024-10-16	0.35	0.37	↑$0.02 (5.96%)	0.35	0.38	416.25K
2024-10-15	0.32	0.34	↑$0.03 (8.23%)	0.31	0.38	1.21M
2024-10-14	0.31	0.32	↑$0.01 (1.97%)	0.31	0.34	473.61K
2024-10-11	0.31	0.31	↓$0.00 (-0.70%)	0.30	0.32	565.07K
2024-10-10	0.32	0.31	↓$0.01 (-2.44%)	0.31	0.35	706.20K