Dark

PIII
P3 Health Partners Inc. Common Stock
stock NASDAQ

At Close

Dec 23, 2025 11:05:20 AM EST

3.80USD+5.263%(+0.19)7,510

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-23	3.8000	3.8000	3.8000	3.8000	+5.263%	7,510	0.000%
2025-12-22	4.0388	4.0900	3.5000	3.6100	-12.379%	25,309	+5.263%
2025-12-19	4.2200	4.2500	4.0100	4.1200	-4.630%	16,273	-7.767%
2025-12-18	4.4000	4.4300	4.2700	4.3200	-5.677%	15,822	-12.037%
2025-12-17	4.5500	4.6000	4.4800	4.5800	-0.172%	6,701	-17.031%
2025-12-16	4.8800	4.8827	4.4900	4.5879	-7.315%	17,683	-17.173%
2025-12-15	5.2000	5.2000	4.9500	4.9500	-4.593%	2,245	-23.232%
2025-12-12	5.1570	5.1883	5.0800	5.1883	+2.942%	2,491	-26.758%
2025-12-11	5.0200	5.2300	5.0200	5.0400	+0.199%	8,842	-24.603%
2025-12-10	5.0600	5.4300	5.0100	5.0300	-0.394%	7,634	-24.453%
2025-12-09	5.0899	5.0899	5.0201	5.0499	-0.982%	9,497	-24.751%
2025-12-08	5.2400	5.2400	5.0200	5.1000	-2.672%	2,670	-25.490%
2025-12-05	5.3200	5.3800	5.2400	5.2400	-0.217%	9,589	-27.481%
2025-12-04	5.4000	5.4000	5.1900	5.2514	-6.559%	1,945	-27.638%
2025-12-03	5.1900	5.6200	5.1400	5.6200	+6.038%	7,497	-32.384%
2025-12-02	5.2600	5.3000	5.1800	5.3000	-0.563%	36,193	-28.302%
2025-12-01	5.3800	5.3900	5.1701	5.3300	-1.296%	7,019	-28.705%
2025-11-28	5.6000	5.6105	5.3700	5.4000	-3.571%	2,136	-29.630%
2025-11-26	5.9700	6.0100	4.9700	5.6000	-4.274%	26,328	-32.143%
2025-11-25	5.8500	5.9300	5.6016	5.8500	-1.598%	10,969	-35.043%
2025-11-24	5.7000	6.2900	5.6000	5.9450	+4.116%	9,720	-36.081%
2025-11-21	5.8701	5.9725	5.4900	5.7100	-2.726%	12,005	-33.450%
2025-11-20	6.0700	6.3999	5.8700	5.8700	-4.085%	23,172	-35.264%
2025-11-19	6.1000	6.1200	6.1000	6.1200	-4.375%	2,124	-37.908%
2025-11-18	5.8791	6.5000	5.8791	6.4000	+7.023%	6,704	-40.625%
2025-11-17	6.8422	6.9150	5.8400	5.9800	-12.573%	19,651	-36.455%
2025-11-14	6.6000	7.3200	6.6000	6.8400	-2.286%	8,507	-44.444%
2025-11-13	7.8799	7.9700	6.6500	7.0000	-8.136%	19,124	-45.714%
2025-11-12	7.5100	7.6200	7.2300	7.6200	+1.465%	5,513	-50.131%
2025-11-11	8.1000	8.2900	7.5000	7.5100	+0.133%	2,894	-49.401%
2025-11-10	7.7300	7.7300	7.2750	7.5000	-5.147%	1,603	-49.333%
2025-11-07	7.7565	7.9070	7.5101	7.9070	-1.515%	1,108	-51.941%
2025-11-06	8.3400	8.4500	7.5100	8.0286	-4.535%	1,980	-52.669%
2025-11-05	8.6750	8.7500	8.4000	8.4100	-0.591%	1,133	-54.816%
2025-11-04	8.4600	8.4600	8.4600	8.4600	-4.434%	544	-55.083%
2025-11-03	8.8525	8.8525	8.8525	8.8525	+1.171%	753	-57.074%
2025-10-31	8.8800	8.8800	8.7500	8.7500	-0.007%	708	-56.571%
2025-10-30	8.4200	8.8899	8.4200	8.7506	+1.046%	9,673	-56.574%
2025-10-29	8.6550	8.8500	8.4100	8.6600	-2.477%	4,782	-56.120%
2025-10-28	8.7000	8.8800	8.7000	8.8800	+0.452%	824	-57.207%
2025-10-24	8.7150	8.8400	8.7150	8.8400	-0.450%	1,805	-57.014%
2025-10-23	8.7396	8.8800	8.7396	8.8800	+1.063%	3,002	-57.207%
2025-10-22	8.7866	8.7866	8.7866	8.7866	-2.154%	516	-56.752%
2025-10-21	8.6000	9.2200	8.6000	8.9800	-3.337%	1,853	-57.684%
2025-10-20	8.6100	9.2900	8.6100	9.2900	+7.398%	441	-59.096%
2025-10-17	8.8251	9.0400	8.6100	8.6501	-3.674%	11,519	-56.070%
2025-10-16	8.9900	8.9900	8.8200	8.9800	+1.814%	1,107	-57.684%
2025-10-15	9.0800	9.0800	8.8200	8.8200	-2.970%	847	-56.916%
2025-10-14	8.8000	9.2478	8.8000	9.0900	+5.085%	1,655	-58.196%
2025-10-13	9.0772	9.0800	8.6500	8.6501	-5.977%	3,671	-56.070%
2025-10-10	9.2000	9.2000	9.2000	9.2000	+0.546%	955	-58.696%
2025-10-09	8.7700	9.4381	8.7700	9.1500	+2.235%	6,347	-58.470%
2025-10-08	8.7777	8.9500	8.6000	8.9500	-0.732%	5,540	-57.542%
2025-10-07	9.2000	9.2000	8.9900	9.0160	+1.191%	4,722	-57.853%
2025-10-06	8.7100	9.0750	8.5816	8.9099	+3.005%	7,700	-57.351%
2025-10-03	8.6400	8.9705	8.6400	8.6500	+1.764%	2,843	-56.069%
2025-10-02	8.5200	9.1413	8.5001	8.5001	-3.408%	5,810	-55.295%
2025-10-01	8.9300	9.4999	8.8000	8.8000	-1.621%	1,797	-56.818%
2025-09-30	9.5000	9.6853	8.8300	8.9450	-6.952%	4,005	-57.518%
2025-09-29	9.7900	10.0357	9.4575	9.6133	-1.503%	8,840	-60.471%
2025-09-26	10.1400	10.1400	9.2565	9.7600	-4.201%	8,547	-61.066%
2025-09-25	9.0900	10.3000	8.7500	10.1880	+12.079%	17,019	-62.701%
2025-09-24	8.9400	9.2550	8.9000	9.0900	+1.678%	6,525	-58.196%
2025-09-23	8.5682	8.9400	8.5000	8.9400	+7.066%	7,542	-57.494%
2025-09-22	8.3684	8.3684	7.9701	8.3500	+1.335%	3,176	-54.491%
2025-09-19	7.6000	8.4700	7.6000	8.2400	+8.851%	17,393	-53.883%
2025-09-18	8.3740	11.3000	7.0110	7.5700	-12.587%	66,124	-49.802%
2025-09-17	8.6435	8.8100	8.5000	8.6600	+3.341%	4,420	-56.120%
2025-09-16	8.5200	8.7800	8.1549	8.3800	-2.857%	3,562	-54.654%
2025-09-15	8.4900	8.7000	8.4792	8.6265	+0.308%	3,159	-55.950%
2025-09-12	8.7000	8.7000	8.5275	8.6000	-0.853%	1,771	-55.814%
2025-09-11	8.6830	8.7020	8.4616	8.6740	-0.069%	5,269	-56.191%
2025-09-10	8.8000	8.8765	8.6800	8.6800	-1.251%	3,051	-56.221%
2025-09-09	8.7800	8.9000	8.6200	8.7900	+0.102%	4,910	-56.769%
2025-09-08	8.8255	8.8255	8.6600	8.7810	+0.077%	2,175	-56.725%
2025-09-05	8.9000	8.9300	8.7742	8.7742	+0.116%	5,570	-56.691%
2025-09-04	8.8100	8.8500	8.6500	8.7640	+2.743%	2,011	-56.641%
2025-09-03	8.3000	8.6250	8.3000	8.5300	+3.144%	3,265	-55.451%
2025-09-02	8.3400	8.7500	8.0813	8.2700	-0.718%	2,313	-54.051%
2025-08-29	8.5000	8.7750	8.2500	8.3298	+0.178%	6,416	-54.381%
2025-08-28	8.0900	8.5000	8.0841	8.3150	+5.924%	17,786	-54.299%
2025-08-27	7.9800	8.1000	7.8500	7.8500	-1.752%	4,122	-51.592%
2025-08-26	7.5000	7.9900	7.3895	7.9900	+8.119%	13,407	-52.441%
2025-08-25	7.3600	7.6100	7.2300	7.3900	+2.782%	6,640	-48.579%
2025-08-22	7.4100	7.7004	7.1900	7.1900	-1.642%	9,116	-47.149%
2025-08-21	7.4600	7.8200	7.3100	7.3100	-0.068%	14,961	-48.016%
2025-08-20	6.7529	7.5300	6.7529	7.3150	+2.022%	21,637	-48.052%
2025-08-19	6.9500	7.4400	6.6000	7.1700	+3.165%	10,283	-47.001%
2025-08-18	6.8500	7.0900	6.8500	6.9500	+2.583%	1,372	-45.324%
2025-08-15	6.9400	6.9400	6.5000	6.7750	-2.378%	9,173	-43.911%
2025-08-14	7.0000	7.1079	6.9400	6.9400	-2.254%	4,135	-45.245%
2025-08-13	6.6312	7.1000	6.6156	7.1000	+7.089%	2,990	-46.479%
2025-08-12	6.4600	6.7400	6.4200	6.6300	+0.455%	3,172	-42.685%
2025-08-11	6.6200	6.6200	6.5700	6.6000	-1.493%	1,202	-42.424%
2025-08-08	6.7800	6.7800	6.3700	6.7000	-1.903%	5,899	-43.284%
2025-08-07	6.8600	6.8600	6.6600	6.8300	+0.737%	759	-44.363%
2025-08-06	6.7500	6.8800	6.7500	6.7800	-3.143%	2,586	-43.953%
2025-08-05	6.6900	7.0000	6.6900	7.0000	-2.643%	4,259	-45.714%
2025-08-04	7.0920	7.3500	6.9800	7.1900	-2.177%	10,834	-47.149%
2025-08-01	6.5600	7.4000	5.9000	7.3500	-0.943%	6,161	-48.299%
2025-07-31	7.7900	7.7900	7.0055	7.4200	+1.644%	46,918	-48.787%
2025-07-30	7.9500	7.9500	6.6700	7.3000	+25.862%	88,865	-47.945%
2025-07-29	7.0900	7.0900	5.8000	5.8000	-17.143%	19,862	-34.483%
2025-07-28	7.0800	7.2500	7.0000	7.0000	-3.714%	7,493	-45.714%
2025-07-25	7.4281	7.4281	7.1428	7.2700	-1.757%	2,008	-47.730%
2025-07-24	7.5100	7.5100	7.2228	7.4000	0.000%	3,974	-48.649%
2025-07-23	7.4000	7.4800	7.1900	7.4000	-0.538%	7,042	-48.649%
2025-07-22	7.1450	7.5000	6.9700	7.4400	+11.880%	9,408	-48.925%
2025-07-21	6.8100	6.8100	6.6500	6.6500	+0.605%	2,733	-42.857%
2025-07-18	6.3000	7.5000	6.3000	6.6100	-0.452%	8,504	-42.511%
2025-07-17	6.4700	6.9300	6.4700	6.6400	+2.154%	16,823	-42.771%
2025-07-16	6.3200	6.7100	6.3200	6.5000	+2.362%	4,503	-41.538%
2025-07-15	6.3100	6.5250	6.3100	6.3500	+0.395%	2,464	-40.157%
2025-07-14	6.2000	6.3250	6.2000	6.3250	+1.525%	1,211	-39.921%
2025-07-11	6.1700	6.2800	6.1700	6.2300	0.000%	891	-39.005%
2025-07-10	6.2300	6.3900	6.2200	6.2300	-2.656%	1,376	-39.005%
2025-07-09	6.1000	6.4614	6.1000	6.4000	+4.918%	1,708	-40.625%
2025-07-08	6.3600	6.4079	6.0000	6.1000	-4.688%	14,046	-37.705%
2025-07-07	6.2900	6.4450	6.2900	6.4000	+0.313%	1,608	-40.625%
2025-07-03	6.3200	6.5000	6.3200	6.3800	-4.634%	7,086	-40.439%
2025-07-02	6.4000	6.6900	6.2500	6.6900	+5.521%	1,830	-43.199%
2025-07-01	6.3200	6.3400	6.3200	6.3400	+0.635%	888	-40.063%
2025-06-30	6.3600	6.3600	6.3000	6.3000	-1.099%	1,664	-39.683%
2025-06-27	6.2350	6.3700	6.2350	6.3700	+3.409%	3,805	-40.345%
2025-06-26	6.1800	6.1800	6.1600	6.1600	+1.483%	1,437	-38.312%
2025-06-25	6.0500	6.3500	6.0500	6.0700	+0.663%	1,987	-37.397%
2025-06-24	6.2100	6.2206	6.0000	6.0300	-2.269%	1,207	-36.982%
2025-06-23	6.0100	6.4512	6.0100	6.1700	-1.280%	21,037	-38.412%
2025-06-20	6.2500	6.2500	6.2500	6.2500	+0.806%	1,466	-39.200%
2025-06-18	6.6150	6.6150	6.2000	6.2000	-1.431%	5,718	-38.710%
2025-06-17	6.6000	6.7400	6.2900	6.2900	-3.231%	1,111	-39.587%
2025-06-16	6.3600	6.5300	6.3600	6.5000	-2.695%	2,484	-41.538%
2025-06-13	6.5250	6.6800	6.5250	6.6800	+5.197%	1,234	-43.114%
2025-06-12	6.2800	6.5700	6.2000	6.3500	-1.090%	2,210	-40.157%
2025-06-11	6.4500	6.4500	6.3300	6.4200	+1.102%	7,240	-40.810%
2025-06-10	6.5000	6.5500	6.3300	6.3500	-3.201%	7,786	-40.157%
2025-06-09	6.4901	6.6400	6.4700	6.5600	-0.906%	4,370	-42.073%
2025-06-06	6.6200	6.6200	6.6200	6.6200	+2.239%	1,991	-42.598%
2025-06-05	6.5300	6.7294	6.4700	6.4750	-0.385%	3,520	-41.313%
2025-06-04	6.9248	6.9248	6.5000	6.5000	-4.271%	4,157	-41.538%
2025-06-03	6.9700	7.1500	6.7800	6.7900	-3.414%	5,439	-44.035%
2025-06-02	7.4500	7.4500	6.9100	7.0300	-4.871%	20,010	-45.946%
2025-05-30	7.2660	7.3900	7.1753	7.3900	+2.497%	3,295	-48.579%
2025-05-29	7.3900	7.3900	7.0739	7.2100	-2.436%	3,372	-47.295%
2025-05-28	7.0100	7.4900	7.0100	7.3900	+1.791%	3,536	-48.579%
2025-05-27	7.2000	7.2900	7.2000	7.2600	-0.548%	2,011	-47.658%
2025-05-23	7.3400	7.5000	7.1500	7.3000	-4.074%	6,679	-47.945%
2025-05-22	7.5500	7.6100	7.4500	7.6100	-2.561%	1,484	-50.066%
2025-05-21	7.6435	7.8300	7.5500	7.8100	-2.861%	2,968	-51.344%
2025-05-20	7.9400	8.1749	7.9300	8.0400	+1.259%	2,635	-52.736%
2025-05-19	8.1000	8.2850	7.9000	7.9400	-0.626%	6,532	-52.141%
2025-05-16	8.2000	8.4573	7.9900	7.9900	-3.735%	8,580	-52.441%
2025-05-15	7.9500	8.3400	7.9500	8.3000	+1.467%	5,035	-54.217%
2025-05-14	8.0950	8.1800	7.8484	8.1800	-0.122%	7,505	-53.545%
2025-05-13	8.4900	8.4900	8.0000	8.1900	-3.077%	8,196	-53.602%
2025-05-12	8.5000	8.5900	8.4500	8.4500	-2.985%	2,112	-55.030%
2025-05-09	8.4300	8.7100	8.1650	8.7100	+1.871%	2,277	-56.372%
2025-05-08	8.6200	8.6850	8.3000	8.5500	-0.812%	16,281	-55.556%
2025-05-07	8.5000	8.6727	8.5000	8.6200	-1.822%	3,031	-55.916%
2025-05-06	8.7800	9.1200	8.3200	8.7800	-0.114%	62,487	-56.720%
2025-05-05	8.6000	9.1000	8.4050	8.7900	-0.114%	19,820	-56.769%
2025-05-02	9.2028	9.2028	8.5501	8.8000	-0.789%	10,328	-56.818%
2025-05-01	9.0000	9.0000	8.7000	8.8700	-1.335%	2,848	-57.159%
2025-04-30	8.7200	9.0750	8.7200	8.9900	+2.743%	3,388	-57.731%
2025-04-29	8.9200	9.3100	8.7100	8.7500	-1.242%	9,560	-56.571%
2025-04-28	9.0400	9.2800	8.6900	8.8600	-0.895%	2,938	-57.111%
2025-04-25	9.7419	9.7419	8.9400	8.9400	-5.895%	7,348	-57.494%
2025-04-24	8.9200	9.5000	8.6300	9.5000	+6.862%	5,554	-60.000%
2025-04-23	9.0900	9.1500	8.5085	8.8900	0.000%	8,712	-57.255%
2025-04-22	8.6600	9.0300	8.3600	8.8900	+2.537%	7,000	-57.255%
2025-04-21	9.0800	9.5500	8.4001	8.6700	-6.169%	18,494	-56.171%
2025-04-17	9.8500	9.8500	8.9901	9.2400	-5.906%	10,734	-58.874%
2025-04-16	9.7700	10.0000	9.4336	9.8200	+0.306%	12,786	-61.303%
2025-04-15	8.7600	10.1900	8.4300	9.7900	+8.899%	61,138	-61.185%
2025-04-14	7.0000	9.0000	7.0000	8.9900	+18.602%	81,133	-57.731%
2025-04-11	8.4000	8.4000	7.3700	7.5800	-7.617%	7,975	-49.868%
2025-04-10	8.5600	8.6325	8.0700	8.2050	-7.025%	5,822	-53.687%
2025-04-09	8.5000	8.9950	8.0550	8.8250	+4.810%	8,204	-56.941%
2025-04-08	8.5000	8.9050	8.0450	8.4200	-0.941%	5,180	-54.869%
2025-04-07	8.0000	8.5400	7.2250	8.5000	-0.585%	18,857	-55.294%
2025-04-04	8.5000	8.8000	8.1100	8.5500	-1.668%	14,011	-55.556%
2025-04-03	8.8950	9.0000	8.5400	8.6950	-5.180%	5,725	-56.297%
2025-04-02	9.0000	9.2500	8.5500	9.1700	-0.054%	30,624	-58.561%
2025-04-01	8.3450	9.5200	8.3450	9.1750	+11.822%	13,718	-58.583%
2025-03-31	8.6250	8.6250	8.2000	8.2050	-4.870%	6,868	-53.687%
2025-03-28	8.9950	9.0000	8.0300	8.6250	-4.591%	13,912	-55.942%
2025-03-27	9.9000	9.9000	8.5650	9.0400	+1.516%	19,367	-57.965%
2025-03-26	9.4500	9.4500	8.6750	8.9050	-2.624%	6,882	-57.327%
2025-03-25	9.5000	9.5000	8.7700	9.1450	-1.878%	5,529	-58.447%
2025-03-24	8.7550	9.4900	8.3500	9.3200	+8.372%	11,664	-59.227%
2025-03-21	8.9500	8.9500	8.1150	8.6000	+1.236%	3,661	-55.814%
2025-03-20	8.4200	8.7300	8.2550	8.4950	+1.433%	5,947	-55.268%
2025-03-19	7.7500	8.8450	7.7500	8.3750	+3.973%	8,842	-54.627%
2025-03-18	8.4000	8.4000	7.5900	8.0550	-5.954%	132,242	-52.824%
2025-03-17	8.7000	9.0450	8.4750	8.5650	-2.058%	7,388	-55.633%
2025-03-14	8.5150	8.8600	8.5000	8.7450	+3.064%	2,230	-56.547%
2025-03-13	8.7500	9.1089	8.1600	8.4850	-5.931%	11,582	-55.215%
2025-03-12	9.5000	9.5000	8.8300	9.0200	-1.743%	2,246	-57.871%
2025-03-11	9.3550	9.5200	8.6700	9.1800	+0.548%	6,599	-58.606%
2025-03-10	9.4500	9.4800	9.0000	9.1300	-1.351%	5,058	-58.379%
2025-03-07	9.3500	9.6650	9.0100	9.2550	-0.484%	10,551	-58.941%
2025-03-06	8.7500	9.5700	8.7500	9.3000	+0.162%	8,542	-59.140%
2025-03-05	9.0500	9.4950	9.0000	9.2850	+1.420%	5,619	-59.074%
2025-03-04	9.3000	9.3000	8.5100	9.1550	+0.439%	16,072	-58.493%
2025-03-03	9.3250	9.9850	9.1150	9.1150	-3.545%	4,573	-58.310%
2025-02-28	9.5000	9.5850	9.2450	9.4500	-1.047%	10,335	-59.788%
2025-02-27	10.0000	10.0000	9.5000	9.5500	-4.020%	12,853	-60.209%
2025-02-26	9.6100	10.2000	9.5500	9.9500	+0.454%	13,477	-61.809%
2025-02-25	10.4500	10.4500	9.4200	9.9050	-4.714%	14,387	-61.636%
2025-02-24	10.5000	10.5050	10.1650	10.3950	-0.144%	12,676	-63.444%
2025-02-21	11.0000	11.0550	10.0450	10.4100	-4.539%	18,600	-63.497%
2025-02-20	10.3850	11.1350	10.0450	10.9050	+1.584%	24,160	-65.154%
2025-02-19	11.4500	11.7400	10.0000	10.7350	-7.177%	44,884	-64.602%
2025-02-18	12.0500	12.0500	11.2500	11.5650	+0.565%	24,089	-67.142%
2025-02-14	12.0000	12.3600	11.0000	11.5000	-3.766%	39,029	-66.957%
2025-02-13	10.1450	12.4450	9.9400	11.9500	+17.734%	146,132	-68.201%
2025-02-12	9.7500	10.5650	9.5050	10.1500	+1.146%	17,915	-62.562%
2025-02-11	10.0000	10.4000	9.7000	10.0350	+2.870%	16,948	-62.133%
2025-02-10	9.9700	10.2500	9.5000	9.7550	-0.459%	18,954	-61.046%
2025-02-07	10.0000	10.0600	9.5000	9.8000	-3.543%	6,635	-61.224%
2025-02-06	9.3000	10.2400	9.0350	10.1600	+8.896%	22,014	-62.598%
2025-02-05	9.5000	9.9500	9.1450	9.3300	-1.322%	14,039	-59.271%
2025-02-04	9.1500	9.7750	9.0250	9.4550	+2.438%	19,956	-59.810%
2025-02-03	8.9500	9.5000	8.6550	9.2300	+2.328%	12,057	-58.830%
2025-01-31	8.7500	9.5900	8.7500	9.0200	+3.086%	21,297	-57.871%
2025-01-30	9.8350	9.8350	8.5650	8.7500	-9.044%	27,877	-56.571%
2025-01-29	9.5000	9.9950	9.5000	9.6200	+0.208%	7,255	-60.499%
2025-01-28	9.9050	10.1250	9.3600	9.6000	-1.639%	11,121	-60.417%
2025-01-27	9.6100	9.8550	9.0900	9.7600	-1.464%	14,296	-61.066%
2025-01-24	9.7000	10.5800	9.6750	9.9050	+0.101%	23,543	-61.636%
2025-01-23	10.0000	10.1600	9.5000	9.8950	+1.853%	5,706	-61.597%
2025-01-22	9.8900	10.2400	9.7050	9.7150	-1.819%	14,457	-60.885%
2025-01-21	9.6250	10.4950	9.5000	9.8950	-3.932%	29,158	-61.597%
2025-01-17	11.0000	11.0000	9.7500	10.3000	-4.806%	18,209	-63.107%
2025-01-16	10.5500	11.2450	9.7600	10.8200	+3.048%	26,113	-64.880%
2025-01-15	11.0000	11.3400	9.6100	10.5000	-7.489%	99,037	-63.810%
2025-01-14	14.0050	14.5000	11.1250	11.3500	+5.631%	1,632,291	-66.520%
2025-01-13	11.2000	11.2000	10.1100	10.7450	-0.093%	219,113	-64.635%
2025-01-10	11.0000	11.8350	10.4100	10.7550	-3.021%	5,892	-64.668%
2025-01-08	12.9000	12.9000	11.0500	11.0900	-8.461%	6,200	-65.735%
2025-01-07	12.5500	12.6950	11.7700	12.1150	+0.124%	6,549	-68.634%
2025-01-06	12.4000	13.4850	11.2950	12.1000	-2.419%	4,733	-68.595%
2025-01-03	12.9500	13.9600	10.8150	12.4000	-0.800%	23,138	-69.355%
2025-01-02	11.2450	12.9700	11.2450	12.5000	+11.161%	8,284	-69.600%
2024-12-31	10.3300	11.4250	10.2500	11.2450	+8.386%	22,236	-66.207%
2024-12-30	9.7500	10.7000	9.7500	10.3750	+3.750%	11,902	-63.373%
2024-12-27	10.5000	10.7961	9.7750	10.0000	-4.306%	16,520	-62.000%
2024-12-26	9.5000	10.7050	9.4150	10.4500	+14.208%	9,632	-63.636%
2024-12-24	10.0000	10.0000	8.8550	9.1500	-5.621%	10,085	-58.470%
2024-12-23	10.0050	10.2450	9.5100	9.6950	-1.723%	6,820	-60.805%
2024-12-20	9.4550	10.4850	9.0000	9.8650	+4.724%	7,926	-61.480%
2024-12-19	9.5250	11.5000	9.1050	9.4200	-4.848%	10,031	-59.660%
2024-12-18	9.8150	10.2200	9.3250	9.9000	+1.799%	8,587	-61.616%
2024-12-17	9.7000	9.8600	9.3500	9.7250	-1.319%	4,717	-60.925%
2024-12-16	10.0000	10.2500	9.3850	9.8550	-3.854%	7,437	-61.441%
2024-12-13	11.4500	11.4500	9.8300	10.2500	-4.071%	7,771	-62.927%
2024-12-12	11.2150	11.4950	10.5000	10.6850	-3.739%	5,698	-64.436%
2024-12-11	11.0500	11.3500	11.0000	11.1000	-1.508%	4,516	-65.766%
2024-12-10	11.5000	11.9500	11.0050	11.2700	-2.509%	5,918	-66.282%
2024-12-09	11.3500	11.6849	11.0400	11.5600	-0.043%	4,123	-67.128%
2024-12-06	11.4500	12.2500	11.0000	11.5650	+5.136%	3,867	-67.142%
2024-12-05	11.5000	11.9900	10.8500	11.0000	-5.172%	7,793	-65.455%
2024-12-04	11.7500	11.9500	11.0950	11.6000	+4.693%	5,933	-67.241%
2024-12-03	12.2000	12.2000	11.0100	11.0800	-7.242%	5,433	-65.704%
2024-12-02	12.4900	12.4900	11.3450	11.9450	-4.402%	4,160	-68.188%
2024-11-29	11.8900	12.5800	11.2001	12.4950	+5.755%	4,031	-69.588%
2024-11-27	11.9700	12.5000	11.1751	11.8150	+0.042%	6,806	-67.837%
2024-11-26	10.6250	12.0000	10.5050	11.8100	+11.153%	12,788	-67.824%
2024-11-25	10.6500	11.3600	10.1800	10.6250	-0.235%	10,617	-64.235%
2024-11-22	10.7450	11.0000	10.1600	10.6500	-0.930%	10,726	-64.319%
2024-11-21	10.1900	11.0350	10.0500	10.7500	+5.496%	7,632	-64.651%
2024-11-20	10.5000	12.4500	9.2725	10.1900	-3.367%	44,844	-62.709%
2024-11-19	10.6150	10.9950	10.3775	10.5450	-0.659%	7,391	-63.964%
2024-11-18	11.2000	12.2500	10.5001	10.6150	-7.090%	7,767	-64.202%
2024-11-15	10.4700	11.7425	10.0000	11.4250	+9.121%	17,750	-66.740%
2024-11-14	12.3100	13.3299	10.3050	10.4700	-16.206%	23,338	-63.706%
2024-11-13	15.5000	17.2500	11.2500	12.4950	-35.989%	54,598	-69.588%
2024-11-12	18.8500	20.1200	18.8400	19.5200	-1.314%	9,918	-80.533%
2024-11-11	18.7250	20.9950	18.6850	19.7800	+5.634%	66,404	-80.789%
2024-11-08	18.0000	19.4600	18.0000	18.7250	+0.672%	3,146	-79.706%
2024-11-07	17.9450	19.4975	17.5050	18.6000	+0.595%	2,347	-79.570%
2024-11-06	18.2500	18.5000	17.1350	18.4900	+5.356%	4,732	-79.448%
2024-11-05	17.4000	18.3050	17.4000	17.5500	-1.598%	2,093	-78.348%
2024-11-04	19.0000	19.0000	17.4000	17.8350	-3.071%	2,628	-78.694%
2024-11-01	17.8100	18.6750	17.2250	18.4000	+2.536%	6,757	-79.348%
2024-10-31	18.4950	19.6800	17.5000	17.9450	-4.268%	3,707	-78.824%
2024-10-30	18.7500	19.9650	18.5000	18.7450	-3.177%	6,426	-79.728%
2024-10-29	19.2750	21.1450	18.7900	19.3600	-1.199%	6,179	-80.372%
2024-10-28	20.4750	22.2150	19.0000	19.5950	-3.497%	5,741	-80.607%
2024-10-25	21.7000	22.6400	20.0101	20.3050	-7.579%	6,459	-81.285%
2024-10-24	23.5000	24.0000	21.6150	21.9700	-7.883%	6,595	-82.704%
2024-10-23	21.6000	24.7250	21.5550	23.8500	+8.409%	11,482	-84.067%
2024-10-22	21.6500	23.3000	21.0000	22.0000	+2.900%	5,124	-82.727%
2024-10-21	21.5000	22.5000	20.7550	21.3800	-5.815%	6,803	-82.226%
2024-10-18	22.2500	24.9950	21.5001	22.7000	-5.219%	16,967	-83.260%
2024-10-17	19.8750	26.0000	19.2150	23.9500	+29.494%	145,386	-84.134%
2024-10-16	17.4550	18.7550	17.4550	18.4950	+8.126%	8,325	-79.454%
2024-10-15	15.8050	18.9950	15.7450	17.1050	+8.225%	24,157	-77.784%
2024-10-14	15.5000	16.9800	15.3800	15.8050	+1.968%	9,472	-75.957%
2024-10-11	15.6100	16.0000	15.1500	15.5000	-0.705%	11,301	-75.484%
2024-10-10	16.0000	17.4650	15.5000	15.6100	-3.909%	14,126	-75.657%
2024-10-09	17.6500	18.0650	16.0500	16.2450	-10.224%	11,631	-76.608%
2024-10-08	18.4850	18.8850	17.6500	18.0950	-4.005%	16,987	-79.000%
2024-10-07	18.9000	19.7050	18.4400	18.8500	-0.265%	8,876	-79.841%
2024-10-04	18.8100	19.9900	18.4400	18.9000	+0.478%	6,425	-79.894%
2024-10-03	18.9500	19.8500	18.5500	18.8100	-3.290%	7,720	-79.798%
2024-10-02	19.4400	20.4650	18.7500	19.4500	0.000%	30,387	-80.463%
2024-10-01	19.3300	20.2622	18.9500	19.4500	+0.699%	6,036	-80.463%
2024-09-30	19.6000	20.1900	18.4500	19.3150	-1.454%	4,271	-80.326%
2024-09-27	19.0500	20.4600	19.0500	19.6000	+2.618%	1,381	-80.612%
2024-09-26	19.3800	20.2100	17.5000	19.1000	-1.368%	10,989	-80.105%
2024-09-25	19.5050	20.9950	19.0000	19.3650	-0.718%	8,746	-80.377%
2024-09-24	19.5000	21.4850	19.5000	19.5050	+0.180%	13,615	-80.518%
2024-09-23	21.6000	21.6000	19.0900	19.4700	-9.442%	24,055	-80.483%
2024-09-20	24.1050	24.1050	21.5000	21.5000	-3.566%	22,416	-82.326%
2024-09-19	23.2500	25.0000	20.0000	22.2950	-3.065%	87,736	-82.956%
2024-09-18	23.6000	25.0000	23.0000	23.0000	-5.369%	14,011	-83.478%
2024-09-17	25.5000	26.5000	23.8000	24.3050	-2.546%	7,172	-84.365%
2024-09-16	26.0000	26.9900	24.7500	24.9400	+1.135%	13,210	-84.763%
2024-09-13	26.1000	26.8300	23.9100	24.6600	-1.360%	9,456	-84.590%
2024-09-12	27.1150	28.9950	25.0000	25.0000	-8.257%	7,028	-84.800%
2024-09-11	26.1000	28.7650	24.2100	27.2500	+8.609%	10,756	-86.055%
2024-09-10	25.3000	26.9950	24.5700	25.0900	-3.314%	6,784	-84.855%
2024-09-09	23.4000	29.1900	23.0550	25.9500	+12.826%	15,948	-85.356%
2024-09-06	25.4500	25.4550	22.8800	23.0000	-3.361%	6,340	-83.478%
2024-09-05	23.0500	25.9500	23.0500	23.8000	+2.410%	7,399	-84.034%
2024-09-04	25.0000	26.0000	23.0000	23.2400	+1.065%	7,788	-83.649%
2024-09-03	24.7000	25.2100	22.8650	22.9950	-8.877%	4,242	-83.475%
2024-08-30	25.5000	25.5000	24.5000	25.2350	+0.139%	1,897	-84.942%
2024-08-29	23.4950	25.8400	20.0000	25.2000	+7.280%	56,318	-84.921%
2024-08-28	25.0000	25.4500	23.0350	23.4900	-6.897%	6,713	-83.823%
2024-08-27	25.5000	26.0950	24.2500	25.2300	-0.099%	3,564	-84.939%
2024-08-26	26.1250	29.0000	24.6500	25.2550	+1.650%	8,335	-84.953%
2024-08-23	24.5150	25.7000	24.1000	24.8450	+0.771%	1,364	-84.705%
2024-08-22	26.2000	26.9700	24.5500	24.6550	-5.870%	4,315	-84.587%
2024-08-21	26.5000	26.9300	25.5000	26.1925	-1.160%	1,462	-85.492%
2024-08-20	27.8900	28.0000	26.0000	26.5000	-4.573%	3,098	-85.660%
2024-08-19	29.3000	29.9300	27.7700	27.7700	-7.248%	2,652	-86.316%
2024-08-16	30.0000	30.4900	29.5000	29.9400	+1.906%	379	-87.308%
2024-08-15	29.3000	30.4950	28.5250	29.3800	-0.407%	3,806	-87.066%
2024-08-14	29.2550	30.3500	28.0800	29.5000	-2.156%	3,022	-87.119%
2024-08-13	29.9500	31.5000	28.5000	30.1500	+8.963%	4,909	-87.396%
2024-08-12	29.7500	31.3600	27.6700	27.6700	-8.800%	5,460	-86.267%
2024-08-09	30.7425	31.4650	29.7500	30.3400	+2.726%	4,246	-87.475%
2024-08-08	30.0000	31.7150	27.5000	29.5350	-4.169%	8,765	-87.134%
2024-08-07	30.5000	32.5411	30.5000	30.8200	+1.750%	7,959	-87.670%
2024-08-06	30.4150	31.2800	30.0000	30.2900	+0.950%	2,373	-87.455%
2024-08-05	30.0000	30.8350	29.9400	30.0050	+0.017%	2,209	-87.335%
2024-08-02	30.4500	31.9500	29.5000	30.0000	-1.639%	1,800	-87.333%
2024-08-01	31.0000	31.6100	29.2800	30.5000	-3.175%	1,576	-87.541%
2024-07-31	32.0400	32.4300	30.6349	31.5000	+1.597%	2,447	-87.937%
2024-07-30	30.3350	32.5000	30.3350	31.0050	-0.863%	2,821	-87.744%
2024-07-29	32.4500	32.4500	30.0000	31.2750	+0.822%	3,729	-87.850%
2024-07-26	31.3350	32.0150	30.0000	31.0200	+1.705%	2,577	-87.750%
2024-07-25	29.5000	31.5000	29.0500	30.5000	+3.460%	3,842	-87.541%
2024-07-24	29.4950	29.8300	28.1800	29.4800	+0.529%	1,984	-87.110%
2024-07-23	28.2500	29.7500	27.9500	29.3250	+0.600%	2,621	-87.042%
2024-07-22	28.1000	29.4000	27.4300	29.1500	+5.539%	1,385	-86.964%
2024-07-19	28.0000	29.9950	27.0000	27.6200	-0.647%	5,001	-86.242%
2024-07-18	29.9700	30.4300	27.5050	27.8000	-4.941%	3,038	-86.331%
2024-07-17	29.1750	30.4500	27.8150	29.2450	+1.194%	2,789	-87.006%
2024-07-16	27.2500	29.1300	27.2500	28.9000	+4.163%	3,133	-86.851%
2024-07-15	26.9400	31.2600	26.0000	27.7450	+2.969%	4,641	-86.304%
2024-07-12	25.4000	27.5000	24.7850	26.9450	+5.357%	4,500	-85.897%
2024-07-11	24.1000	26.0000	24.0550	25.5750	+3.333%	2,509	-85.142%
2024-07-10	26.3500	26.5900	23.5550	24.7500	-1.000%	4,522	-84.646%
2024-07-09	24.3800	26.5000	24.3800	25.0000	0.000%	2,520	-84.800%
2024-07-08	24.2850	26.9900	24.2850	25.0000	0.000%	2,022	-84.800%
2024-07-05	25.9000	26.7350	24.8125	25.0000	+0.624%	2,391	-84.800%
2024-07-03	24.5050	25.2800	23.6000	24.8450	+2.411%	1,725	-84.705%

.dark-mode .cJjYLC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJjYLC{ color: #333333; background-color: white; border: 2px solid #333333; }PIIIP3 Health Partners Inc. Common Stockstock NASDAQ

PIII
P3 Health Partners Inc. Common Stock
stock NASDAQ