Dark

PIII
P3 Health Partners Inc. Common Stock
stock NASDAQ

At Close

Mar 5, 2026 11:00:00 PM EST

2.23USD-5.106%(-0.12)6,997

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 5, 2026 8:26:30 AM EST

2.39USD+1.702%(+0.04)219

After-hours

Mar 5, 2026 3:59:30 PM EST

2.35USD-0.844%(-0.02)1,226

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	2.2600	2.4060	2.2300	2.2300	-5.106%	6,997	0.000%
2026-03-05	2.3900	2.4618	2.3000	2.3500	-2.083%	14,706	-5.106%
2026-03-04	2.6100	2.6800	2.3201	2.4000	-9.091%	23,653	-7.083%
2026-03-03	2.1699	2.7400	2.1600	2.6400	+22.222%	22,723	-15.530%
2026-03-02	2.1300	2.2300	2.1117	2.1600	+1.887%	10,299	+3.241%
2026-02-27	2.2300	2.2300	2.1200	2.1200	-4.505%	1,029	+5.189%
2026-02-26	2.1800	2.2700	2.0800	2.2200	+2.778%	4,397	+0.450%
2026-02-25	2.1600	2.2752	2.1600	2.1600	+3.349%	9,916	+3.241%
2026-02-24	2.0900	2.3200	2.0900	2.0900	-1.878%	18,593	+6.699%
2026-02-23	2.1000	2.2500	2.0800	2.1300	-0.467%	16,185	+4.695%
2026-02-20	2.1500	2.1800	2.1000	2.1400	+5.941%	13,606	+4.206%
2026-02-19	2.0135	2.0835	2.0135	2.0200	-2.415%	9,924	+10.396%
2026-02-18	2.0800	2.1699	1.9600	2.0700	-2.817%	18,288	+7.729%
2026-02-17	2.2378	2.2800	2.1000	2.1300	-0.467%	6,480	+4.695%
2026-02-13	2.0000	2.2800	1.9655	2.1400	+6.468%	10,100	+4.206%
2026-02-12	2.0900	2.1350	1.9200	2.0100	-2.899%	17,059	+10.945%
2026-02-11	2.2100	2.3599	2.0100	2.0700	-4.608%	18,595	+7.729%
2026-02-10	2.6800	2.8500	2.1300	2.1700	-15.234%	126,256	+2.765%
2026-02-09	2.3300	2.7540	2.1601	2.5600	+19.070%	119,724	-12.891%
2026-02-06	1.9400	2.2500	1.8400	2.1500	+12.565%	77,735	+3.721%
2026-02-05	1.9200	1.9550	1.8500	1.9100	-1.036%	23,638	+16.754%
2026-02-04	1.9500	2.0200	1.7000	1.9300	-4.455%	157,453	+15.544%
2026-02-03	1.6900	2.2100	1.6180	2.0200	+32.895%	1,517,419	+10.396%
2026-02-02	1.8700	2.0000	1.5200	1.5200	-20.833%	35,089	+46.711%
2026-01-30	2.0170	2.0200	1.6100	1.9200	-6.341%	71,381	+16.146%
2026-01-29	2.2600	2.2600	1.7500	2.0500	-8.072%	38,047	+8.780%
2026-01-28	2.5600	2.6326	2.0600	2.2300	-14.231%	16,732	0.000%
2026-01-27	2.5500	2.6299	2.3900	2.6000	+1.961%	22,470	-14.231%
2026-01-26	2.5600	2.6900	2.4400	2.5500	+0.394%	16,657	-12.549%
2026-01-23	2.8000	2.8000	2.5200	2.5400	-3.788%	15,177	-12.205%
2026-01-22	2.6300	3.1399	2.6300	2.6400	+0.763%	18,270	-15.530%
2026-01-21	2.9000	2.9000	2.5400	2.6200	-9.655%	39,793	-14.885%
2026-01-20	3.1900	3.2250	2.9000	2.9000	-9.375%	25,713	-23.103%
2026-01-16	3.2300	3.8467	3.1205	3.2000	-3.030%	34,071	-30.313%
2026-01-15	3.0250	3.3000	2.8700	3.3000	+10.738%	15,751	-32.424%
2026-01-14	3.0300	3.2693	2.9000	2.9800	-1.974%	13,846	-25.168%
2026-01-13	3.1500	3.1500	2.9600	3.0400	+3.051%	4,366	-26.645%
2026-01-12	3.3100	3.3100	2.9500	2.9500	-9.231%	16,213	-24.407%
2026-01-09	3.4700	3.6300	3.2500	3.2500	-4.130%	3,724	-31.385%
2026-01-08	3.4800	3.4801	3.3400	3.3900	-2.726%	13,866	-34.218%
2026-01-07	3.7600	3.9800	3.4850	3.4850	-3.994%	32,742	-36.011%
2026-01-06	3.8100	3.8200	3.5650	3.6300	-6.684%	8,765	-38.567%
2026-01-05	3.7200	3.9800	3.6700	3.8900	+11.143%	16,484	-42.674%
2026-01-02	3.5400	3.6100	3.4700	3.5000	+0.287%	9,022	-36.286%
2025-12-31	3.5400	3.8400	3.4900	3.4900	-1.412%	32,931	-36.103%
2025-12-30	3.5900	3.6150	3.5400	3.5400	+0.283%	12,324	-37.006%
2025-12-29	3.5500	3.6800	3.4000	3.5300	-1.120%	26,959	-36.827%
2025-12-26	3.7769	3.7800	3.5700	3.5700	-1.108%	6,092	-37.535%
2025-12-24	3.7850	3.8497	3.5100	3.6100	-3.862%	13,441	-38.227%
2025-12-23	3.6600	3.8000	3.6600	3.7550	+4.017%	7,510	-40.613%
2025-12-22	4.0388	4.0900	3.5000	3.6100	-12.379%	25,309	-38.227%
2025-12-19	4.2200	4.2500	4.0100	4.1200	-4.630%	16,273	-45.874%
2025-12-18	4.4000	4.4300	4.2700	4.3200	-5.677%	15,822	-48.380%
2025-12-17	4.5500	4.6000	4.4800	4.5800	-0.172%	6,701	-51.310%
2025-12-16	4.8800	4.8827	4.4900	4.5879	-7.315%	17,683	-51.394%
2025-12-15	5.2000	5.2000	4.9500	4.9500	-4.593%	2,245	-54.949%
2025-12-12	5.1570	5.1883	5.0800	5.1883	+2.942%	2,491	-57.019%
2025-12-11	5.0200	5.2300	5.0200	5.0400	+0.199%	8,842	-55.754%
2025-12-10	5.0600	5.4300	5.0100	5.0300	-0.394%	7,634	-55.666%
2025-12-09	5.0899	5.0899	5.0201	5.0499	-0.982%	9,497	-55.841%
2025-12-08	5.2400	5.2400	5.0200	5.1000	-2.672%	2,670	-56.275%
2025-12-05	5.3200	5.3800	5.2400	5.2400	-0.217%	9,589	-57.443%
2025-12-04	5.4000	5.4000	5.1900	5.2514	-6.559%	1,945	-57.535%
2025-12-03	5.1900	5.6200	5.1400	5.6200	+6.038%	7,497	-60.320%
2025-12-02	5.2600	5.3000	5.1800	5.3000	-0.563%	36,193	-57.925%
2025-12-01	5.3800	5.3900	5.1701	5.3300	-1.296%	7,019	-58.161%
2025-11-28	5.6000	5.6105	5.3700	5.4000	-3.571%	2,136	-58.704%
2025-11-26	5.9700	6.0100	4.9700	5.6000	-4.274%	26,328	-60.179%
2025-11-25	5.8500	5.9300	5.6016	5.8500	-1.598%	10,969	-61.880%
2025-11-24	5.7000	6.2900	5.6000	5.9450	+4.116%	9,720	-62.489%
2025-11-21	5.8701	5.9725	5.4900	5.7100	-2.726%	12,005	-60.946%
2025-11-20	6.0700	6.3999	5.8700	5.8700	-4.085%	23,172	-62.010%
2025-11-19	6.1000	6.1200	6.1000	6.1200	-4.375%	2,124	-63.562%
2025-11-18	5.8791	6.5000	5.8791	6.4000	+7.023%	6,704	-65.156%
2025-11-17	6.8422	6.9150	5.8400	5.9800	-12.573%	19,651	-62.709%
2025-11-14	6.6000	7.3200	6.6000	6.8400	-2.286%	8,507	-67.398%
2025-11-13	7.8799	7.9700	6.6500	7.0000	-8.136%	19,124	-68.143%
2025-11-12	7.5100	7.6200	7.2300	7.6200	+1.465%	5,513	-70.735%
2025-11-11	8.1000	8.2900	7.5000	7.5100	+0.133%	2,894	-70.306%
2025-11-10	7.7300	7.7300	7.2750	7.5000	-5.147%	1,603	-70.267%
2025-11-07	7.7565	7.9070	7.5101	7.9070	-1.515%	1,108	-71.797%
2025-11-06	8.3400	8.4500	7.5100	8.0286	-4.535%	1,980	-72.224%
2025-11-05	8.6750	8.7500	8.4000	8.4100	-0.591%	1,133	-73.484%
2025-11-04	8.4600	8.4600	8.4600	8.4600	-4.434%	544	-73.641%
2025-11-03	8.8525	8.8525	8.8525	8.8525	+1.171%	753	-74.809%
2025-10-31	8.8800	8.8800	8.7500	8.7500	-0.007%	708	-74.514%
2025-10-30	8.4200	8.8899	8.4200	8.7506	+1.046%	9,673	-74.516%
2025-10-29	8.6550	8.8500	8.4100	8.6600	-2.477%	4,782	-74.249%
2025-10-28	8.7000	8.8800	8.7000	8.8800	+0.452%	824	-74.887%
2025-10-24	8.7150	8.8400	8.7150	8.8400	-0.450%	1,805	-74.774%
2025-10-23	8.7396	8.8800	8.7396	8.8800	+1.063%	3,002	-74.887%
2025-10-22	8.7866	8.7866	8.7866	8.7866	-2.154%	516	-74.620%
2025-10-21	8.6000	9.2200	8.6000	8.9800	-3.337%	1,853	-75.167%
2025-10-20	8.6100	9.2900	8.6100	9.2900	+7.398%	441	-75.996%
2025-10-17	8.8251	9.0400	8.6100	8.6501	-3.674%	11,519	-74.220%
2025-10-16	8.9900	8.9900	8.8200	8.9800	+1.814%	1,107	-75.167%
2025-10-15	9.0800	9.0800	8.8200	8.8200	-2.970%	847	-74.717%
2025-10-14	8.8000	9.2478	8.8000	9.0900	+5.085%	1,655	-75.468%
2025-10-13	9.0772	9.0800	8.6500	8.6501	-5.977%	3,671	-74.220%
2025-10-10	9.2000	9.2000	9.2000	9.2000	+0.546%	955	-75.761%
2025-10-09	8.7700	9.4381	8.7700	9.1500	+2.235%	6,347	-75.628%
2025-10-08	8.7777	8.9500	8.6000	8.9500	-0.732%	5,540	-75.084%
2025-10-07	9.2000	9.2000	8.9900	9.0160	+1.191%	4,722	-75.266%
2025-10-06	8.7100	9.0750	8.5816	8.9099	+3.005%	7,700	-74.972%
2025-10-03	8.6400	8.9705	8.6400	8.6500	+1.764%	2,843	-74.220%
2025-10-02	8.5200	9.1413	8.5001	8.5001	-3.408%	5,810	-73.765%
2025-10-01	8.9300	9.4999	8.8000	8.8000	-1.621%	1,797	-74.659%
2025-09-30	9.5000	9.6853	8.8300	8.9450	-6.952%	4,005	-75.070%
2025-09-29	9.7900	10.0357	9.4575	9.6133	-1.503%	8,840	-76.803%
2025-09-26	10.1400	10.1400	9.2565	9.7600	-4.201%	8,547	-77.152%
2025-09-25	9.0900	10.3000	8.7500	10.1880	+12.079%	17,019	-78.112%
2025-09-24	8.9400	9.2550	8.9000	9.0900	+1.678%	6,525	-75.468%
2025-09-23	8.5682	8.9400	8.5000	8.9400	+7.066%	7,542	-75.056%
2025-09-22	8.3684	8.3684	7.9701	8.3500	+1.335%	3,176	-73.293%
2025-09-19	7.6000	8.4700	7.6000	8.2400	+8.851%	17,393	-72.937%
2025-09-18	8.3740	11.3000	7.0110	7.5700	-12.587%	66,124	-70.542%
2025-09-17	8.6435	8.8100	8.5000	8.6600	+3.341%	4,420	-74.249%
2025-09-16	8.5200	8.7800	8.1549	8.3800	-2.857%	3,562	-73.389%
2025-09-15	8.4900	8.7000	8.4792	8.6265	+0.308%	3,159	-74.149%
2025-09-12	8.7000	8.7000	8.5275	8.6000	-0.853%	1,771	-74.070%
2025-09-11	8.6830	8.7020	8.4616	8.6740	-0.069%	5,269	-74.291%
2025-09-10	8.8000	8.8765	8.6800	8.6800	-1.251%	3,051	-74.309%
2025-09-09	8.7800	8.9000	8.6200	8.7900	+0.102%	4,910	-74.630%
2025-09-08	8.8255	8.8255	8.6600	8.7810	+0.077%	2,175	-74.604%
2025-09-05	8.9000	8.9300	8.7742	8.7742	+0.116%	5,570	-74.585%
2025-09-04	8.8100	8.8500	8.6500	8.7640	+2.743%	2,011	-74.555%
2025-09-03	8.3000	8.6250	8.3000	8.5300	+3.144%	3,265	-73.857%
2025-09-02	8.3400	8.7500	8.0813	8.2700	-0.718%	2,313	-73.035%
2025-08-29	8.5000	8.7750	8.2500	8.3298	+0.178%	6,416	-73.229%
2025-08-28	8.0900	8.5000	8.0841	8.3150	+5.924%	17,786	-73.181%
2025-08-27	7.9800	8.1000	7.8500	7.8500	-1.752%	4,122	-71.592%
2025-08-26	7.5000	7.9900	7.3895	7.9900	+8.119%	13,407	-72.090%
2025-08-25	7.3600	7.6100	7.2300	7.3900	+2.782%	6,640	-69.824%
2025-08-22	7.4100	7.7004	7.1900	7.1900	-1.642%	9,116	-68.985%
2025-08-21	7.4600	7.8200	7.3100	7.3100	-0.068%	14,961	-69.494%
2025-08-20	6.7529	7.5300	6.7529	7.3150	+2.022%	21,637	-69.515%
2025-08-19	6.9500	7.4400	6.6000	7.1700	+3.165%	10,283	-68.898%
2025-08-18	6.8500	7.0900	6.8500	6.9500	+2.583%	1,372	-67.914%
2025-08-15	6.9400	6.9400	6.5000	6.7750	-2.378%	9,173	-67.085%
2025-08-14	7.0000	7.1079	6.9400	6.9400	-2.254%	4,135	-67.867%
2025-08-13	6.6312	7.1000	6.6156	7.1000	+7.089%	2,990	-68.592%
2025-08-12	6.4600	6.7400	6.4200	6.6300	+0.455%	3,172	-66.365%
2025-08-11	6.6200	6.6200	6.5700	6.6000	-1.493%	1,202	-66.212%
2025-08-08	6.7800	6.7800	6.3700	6.7000	-1.903%	5,899	-66.716%
2025-08-07	6.8600	6.8600	6.6600	6.8300	+0.737%	759	-67.350%
2025-08-06	6.7500	6.8800	6.7500	6.7800	-3.143%	2,586	-67.109%
2025-08-05	6.6900	7.0000	6.6900	7.0000	-2.643%	4,259	-68.143%
2025-08-04	7.0920	7.3500	6.9800	7.1900	-2.177%	10,834	-68.985%
2025-08-01	6.5600	7.4000	5.9000	7.3500	-0.943%	6,161	-69.660%
2025-07-31	7.7900	7.7900	7.0055	7.4200	+1.644%	46,918	-69.946%
2025-07-30	7.9500	7.9500	6.6700	7.3000	+25.862%	88,865	-69.452%
2025-07-29	7.0900	7.0900	5.8000	5.8000	-17.143%	19,862	-61.552%
2025-07-28	7.0800	7.2500	7.0000	7.0000	-3.714%	7,493	-68.143%
2025-07-25	7.4281	7.4281	7.1428	7.2700	-1.757%	2,008	-69.326%
2025-07-24	7.5100	7.5100	7.2228	7.4000	0.000%	3,974	-69.865%
2025-07-23	7.4000	7.4800	7.1900	7.4000	-0.538%	7,042	-69.865%
2025-07-22	7.1450	7.5000	6.9700	7.4400	+11.880%	9,408	-70.027%
2025-07-21	6.8100	6.8100	6.6500	6.6500	+0.605%	2,733	-66.466%
2025-07-18	6.3000	7.5000	6.3000	6.6100	-0.452%	8,504	-66.263%
2025-07-17	6.4700	6.9300	6.4700	6.6400	+2.154%	16,823	-66.416%
2025-07-16	6.3200	6.7100	6.3200	6.5000	+2.362%	4,503	-65.692%
2025-07-15	6.3100	6.5250	6.3100	6.3500	+0.395%	2,464	-64.882%
2025-07-14	6.2000	6.3250	6.2000	6.3250	+1.525%	1,211	-64.743%
2025-07-11	6.1700	6.2800	6.1700	6.2300	0.000%	891	-64.205%
2025-07-10	6.2300	6.3900	6.2200	6.2300	-2.656%	1,376	-64.205%
2025-07-09	6.1000	6.4614	6.1000	6.4000	+4.918%	1,708	-65.156%
2025-07-08	6.3600	6.4079	6.0000	6.1000	-4.688%	14,046	-63.443%
2025-07-07	6.2900	6.4450	6.2900	6.4000	+0.313%	1,608	-65.156%
2025-07-03	6.3200	6.5000	6.3200	6.3800	-4.634%	7,086	-65.047%
2025-07-02	6.4000	6.6900	6.2500	6.6900	+5.521%	1,830	-66.667%
2025-07-01	6.3200	6.3400	6.3200	6.3400	+0.635%	888	-64.826%
2025-06-30	6.3600	6.3600	6.3000	6.3000	-1.099%	1,664	-64.603%
2025-06-27	6.2350	6.3700	6.2350	6.3700	+3.409%	3,805	-64.992%
2025-06-26	6.1800	6.1800	6.1600	6.1600	+1.483%	1,437	-63.799%
2025-06-25	6.0500	6.3500	6.0500	6.0700	+0.663%	1,987	-63.262%
2025-06-24	6.2100	6.2206	6.0000	6.0300	-2.269%	1,207	-63.018%
2025-06-23	6.0100	6.4512	6.0100	6.1700	-1.280%	21,037	-63.857%
2025-06-20	6.2500	6.2500	6.2500	6.2500	+0.806%	1,466	-64.320%
2025-06-18	6.6150	6.6150	6.2000	6.2000	-1.431%	5,718	-64.032%
2025-06-17	6.6000	6.7400	6.2900	6.2900	-3.231%	1,111	-64.547%
2025-06-16	6.3600	6.5300	6.3600	6.5000	-2.695%	2,484	-65.692%
2025-06-13	6.5250	6.6800	6.5250	6.6800	+5.197%	1,234	-66.617%
2025-06-12	6.2800	6.5700	6.2000	6.3500	-1.090%	2,210	-64.882%
2025-06-11	6.4500	6.4500	6.3300	6.4200	+1.102%	7,240	-65.265%
2025-06-10	6.5000	6.5500	6.3300	6.3500	-3.201%	7,786	-64.882%
2025-06-09	6.4901	6.6400	6.4700	6.5600	-0.906%	4,370	-66.006%
2025-06-06	6.6200	6.6200	6.6200	6.6200	+2.239%	1,991	-66.314%
2025-06-05	6.5300	6.7294	6.4700	6.4750	-0.385%	3,520	-65.560%
2025-06-04	6.9248	6.9248	6.5000	6.5000	-4.271%	4,157	-65.692%
2025-06-03	6.9700	7.1500	6.7800	6.7900	-3.414%	5,439	-67.158%
2025-06-02	7.4500	7.4500	6.9100	7.0300	-4.871%	20,010	-68.279%
2025-05-30	7.2660	7.3900	7.1753	7.3900	+2.497%	3,295	-69.824%
2025-05-29	7.3900	7.3900	7.0739	7.2100	-2.436%	3,372	-69.071%
2025-05-28	7.0100	7.4900	7.0100	7.3900	+1.791%	3,536	-69.824%
2025-05-27	7.2000	7.2900	7.2000	7.2600	-0.548%	2,011	-69.284%
2025-05-23	7.3400	7.5000	7.1500	7.3000	-4.074%	6,679	-69.452%
2025-05-22	7.5500	7.6100	7.4500	7.6100	-2.561%	1,484	-70.696%
2025-05-21	7.6435	7.8300	7.5500	7.8100	-2.861%	2,968	-71.447%
2025-05-20	7.9400	8.1749	7.9300	8.0400	+1.259%	2,635	-72.264%
2025-05-19	8.1000	8.2850	7.9000	7.9400	-0.626%	6,532	-71.914%
2025-05-16	8.2000	8.4573	7.9900	7.9900	-3.735%	8,580	-72.090%
2025-05-15	7.9500	8.3400	7.9500	8.3000	+1.467%	5,035	-73.133%
2025-05-14	8.0950	8.1800	7.8484	8.1800	-0.122%	7,505	-72.738%
2025-05-13	8.4900	8.4900	8.0000	8.1900	-3.077%	8,196	-72.772%
2025-05-12	8.5000	8.5900	8.4500	8.4500	-2.985%	2,112	-73.609%
2025-05-09	8.4300	8.7100	8.1650	8.7100	+1.871%	2,277	-74.397%
2025-05-08	8.6200	8.6850	8.3000	8.5500	-0.812%	16,281	-73.918%
2025-05-07	8.5000	8.6727	8.5000	8.6200	-1.822%	3,031	-74.130%
2025-05-06	8.7800	9.1200	8.3200	8.7800	-0.114%	62,487	-74.601%
2025-05-05	8.6000	9.1000	8.4050	8.7900	-0.114%	19,820	-74.630%
2025-05-02	9.2028	9.2028	8.5501	8.8000	-0.789%	10,328	-74.659%
2025-05-01	9.0000	9.0000	8.7000	8.8700	-1.335%	2,848	-74.859%
2025-04-30	8.7200	9.0750	8.7200	8.9900	+2.743%	3,388	-75.195%
2025-04-29	8.9200	9.3100	8.7100	8.7500	-1.242%	9,560	-74.514%
2025-04-28	9.0400	9.2800	8.6900	8.8600	-0.895%	2,938	-74.831%
2025-04-25	9.7419	9.7419	8.9400	8.9400	-5.895%	7,348	-75.056%
2025-04-24	8.9200	9.5000	8.6300	9.5000	+6.862%	5,554	-76.526%
2025-04-23	9.0900	9.1500	8.5085	8.8900	0.000%	8,712	-74.916%
2025-04-22	8.6600	9.0300	8.3600	8.8900	+2.537%	7,000	-74.916%
2025-04-21	9.0800	9.5500	8.4001	8.6700	-6.169%	18,494	-74.279%
2025-04-17	9.8500	9.8500	8.9901	9.2400	-5.906%	10,734	-75.866%
2025-04-16	9.7700	10.0000	9.4336	9.8200	+0.306%	12,786	-77.291%
2025-04-15	8.7600	10.1900	8.4300	9.7900	+8.899%	61,138	-77.222%
2025-04-14	7.0000	9.0000	7.0000	8.9900	+18.602%	81,133	-75.195%
2025-04-11	8.4000	8.4000	7.3700	7.5800	-7.617%	7,975	-70.580%
2025-04-10	8.5600	8.6325	8.0700	8.2050	-7.025%	5,822	-72.821%
2025-04-09	8.5000	8.9950	8.0550	8.8250	+4.810%	8,204	-74.731%
2025-04-08	8.5000	8.9050	8.0450	8.4200	-0.941%	5,180	-73.515%
2025-04-07	8.0000	8.5400	7.2250	8.5000	-0.585%	18,857	-73.765%
2025-04-04	8.5000	8.8000	8.1100	8.5500	-1.668%	14,011	-73.918%
2025-04-03	8.8950	9.0000	8.5400	8.6950	-5.180%	5,725	-74.353%
2025-04-02	9.0000	9.2500	8.5500	9.1700	-0.054%	30,624	-75.682%
2025-04-01	8.3450	9.5200	8.3450	9.1750	+11.822%	13,718	-75.695%
2025-03-31	8.6250	8.6250	8.2000	8.2050	-4.870%	6,868	-72.821%
2025-03-28	8.9950	9.0000	8.0300	8.6250	-4.591%	13,912	-74.145%
2025-03-27	9.9000	9.9000	8.5650	9.0400	+1.516%	19,367	-75.332%
2025-03-26	9.4500	9.4500	8.6750	8.9050	-2.624%	6,882	-74.958%
2025-03-25	9.5000	9.5000	8.7700	9.1450	-1.878%	5,529	-75.615%
2025-03-24	8.7550	9.4900	8.3500	9.3200	+8.372%	11,664	-76.073%
2025-03-21	8.9500	8.9500	8.1150	8.6000	+1.236%	3,661	-74.070%
2025-03-20	8.4200	8.7300	8.2550	8.4950	+1.433%	5,947	-73.749%
2025-03-19	7.7500	8.8450	7.7500	8.3750	+3.973%	8,842	-73.373%
2025-03-18	8.4000	8.4000	7.5900	8.0550	-5.954%	132,242	-72.315%
2025-03-17	8.7000	9.0450	8.4750	8.5650	-2.058%	7,388	-73.964%
2025-03-14	8.5150	8.8600	8.5000	8.7450	+3.064%	2,230	-74.500%
2025-03-13	8.7500	9.1089	8.1600	8.4850	-5.931%	11,582	-73.718%
2025-03-12	9.5000	9.5000	8.8300	9.0200	-1.743%	2,246	-75.277%
2025-03-11	9.3550	9.5200	8.6700	9.1800	+0.548%	6,599	-75.708%
2025-03-10	9.4500	9.4800	9.0000	9.1300	-1.351%	5,058	-75.575%
2025-03-07	9.3500	9.6650	9.0100	9.2550	-0.484%	10,551	-75.905%
2025-03-06	8.7500	9.5700	8.7500	9.3000	+0.162%	8,542	-76.022%
2025-03-05	9.0500	9.4950	9.0000	9.2850	+1.420%	5,619	-75.983%
2025-03-04	9.3000	9.3000	8.5100	9.1550	+0.439%	16,072	-75.642%
2025-03-03	9.3250	9.9850	9.1150	9.1150	-3.545%	4,573	-75.535%
2025-02-28	9.5000	9.5850	9.2450	9.4500	-1.047%	10,335	-76.402%
2025-02-27	10.0000	10.0000	9.5000	9.5500	-4.020%	12,853	-76.649%
2025-02-26	9.6100	10.2000	9.5500	9.9500	+0.454%	13,477	-77.588%
2025-02-25	10.4500	10.4500	9.4200	9.9050	-4.714%	14,387	-77.486%
2025-02-24	10.5000	10.5050	10.1650	10.3950	-0.144%	12,676	-78.547%
2025-02-21	11.0000	11.0550	10.0450	10.4100	-4.539%	18,600	-78.578%
2025-02-20	10.3850	11.1350	10.0450	10.9050	+1.584%	24,160	-79.551%
2025-02-19	11.4500	11.7400	10.0000	10.7350	-7.177%	44,884	-79.227%
2025-02-18	12.0500	12.0500	11.2500	11.5650	+0.565%	24,089	-80.718%
2025-02-14	12.0000	12.3600	11.0000	11.5000	-3.766%	39,029	-80.609%
2025-02-13	10.1450	12.4450	9.9400	11.9500	+17.734%	146,132	-81.339%
2025-02-12	9.7500	10.5650	9.5050	10.1500	+1.146%	17,915	-78.030%
2025-02-11	10.0000	10.4000	9.7000	10.0350	+2.870%	16,948	-77.778%
2025-02-10	9.9700	10.2500	9.5000	9.7550	-0.459%	18,954	-77.140%
2025-02-07	10.0000	10.0600	9.5000	9.8000	-3.543%	6,635	-77.245%
2025-02-06	9.3000	10.2400	9.0350	10.1600	+8.896%	22,014	-78.051%
2025-02-05	9.5000	9.9500	9.1450	9.3300	-1.322%	14,039	-76.099%
2025-02-04	9.1500	9.7750	9.0250	9.4550	+2.438%	19,956	-76.415%
2025-02-03	8.9500	9.5000	8.6550	9.2300	+2.328%	12,057	-75.840%
2025-01-31	8.7500	9.5900	8.7500	9.0200	+3.086%	21,297	-75.277%
2025-01-30	9.8350	9.8350	8.5650	8.7500	-9.044%	27,877	-74.514%
2025-01-29	9.5000	9.9950	9.5000	9.6200	+0.208%	7,255	-76.819%
2025-01-28	9.9050	10.1250	9.3600	9.6000	-1.639%	11,121	-76.771%
2025-01-27	9.6100	9.8550	9.0900	9.7600	-1.464%	14,296	-77.152%
2025-01-24	9.7000	10.5800	9.6750	9.9050	+0.101%	23,543	-77.486%
2025-01-23	10.0000	10.1600	9.5000	9.8950	+1.853%	5,706	-77.463%
2025-01-22	9.8900	10.2400	9.7050	9.7150	-1.819%	14,457	-77.046%
2025-01-21	9.6250	10.4950	9.5000	9.8950	-3.932%	29,158	-77.463%
2025-01-17	11.0000	11.0000	9.7500	10.3000	-4.806%	18,209	-78.350%
2025-01-16	10.5500	11.2450	9.7600	10.8200	+3.048%	26,113	-79.390%
2025-01-15	11.0000	11.3400	9.6100	10.5000	-7.489%	99,037	-78.762%
2025-01-14	14.0050	14.5000	11.1250	11.3500	+5.631%	1,632,291	-80.352%
2025-01-13	11.2000	11.2000	10.1100	10.7450	-0.093%	219,113	-79.246%
2025-01-10	11.0000	11.8350	10.4100	10.7550	-3.021%	5,892	-79.265%
2025-01-08	12.9000	12.9000	11.0500	11.0900	-8.461%	6,200	-79.892%
2025-01-07	12.5500	12.6950	11.7700	12.1150	+0.124%	6,549	-81.593%
2025-01-06	12.4000	13.4850	11.2950	12.1000	-2.419%	4,733	-81.570%
2025-01-03	12.9500	13.9600	10.8150	12.4000	-0.800%	23,138	-82.016%
2025-01-02	11.2450	12.9700	11.2450	12.5000	+11.161%	8,284	-82.160%
2024-12-31	10.3300	11.4250	10.2500	11.2450	+8.386%	22,236	-80.169%
2024-12-30	9.7500	10.7000	9.7500	10.3750	+3.750%	11,902	-78.506%
2024-12-27	10.5000	10.7961	9.7750	10.0000	-4.306%	16,520	-77.700%
2024-12-26	9.5000	10.7050	9.4150	10.4500	+14.208%	9,632	-78.660%
2024-12-24	10.0000	10.0000	8.8550	9.1500	-5.621%	10,085	-75.628%
2024-12-23	10.0050	10.2450	9.5100	9.6950	-1.723%	6,820	-76.998%
2024-12-20	9.4550	10.4850	9.0000	9.8650	+4.724%	7,926	-77.395%
2024-12-19	9.5250	11.5000	9.1050	9.4200	-4.848%	10,031	-76.327%
2024-12-18	9.8150	10.2200	9.3250	9.9000	+1.799%	8,587	-77.475%
2024-12-17	9.7000	9.8600	9.3500	9.7250	-1.319%	4,717	-77.069%
2024-12-16	10.0000	10.2500	9.3850	9.8550	-3.854%	7,437	-77.372%
2024-12-13	11.4500	11.4500	9.8300	10.2500	-4.071%	7,771	-78.244%
2024-12-12	11.2150	11.4950	10.5000	10.6850	-3.739%	5,698	-79.130%
2024-12-11	11.0500	11.3500	11.0000	11.1000	-1.508%	4,516	-79.910%
2024-12-10	11.5000	11.9500	11.0050	11.2700	-2.509%	5,918	-80.213%
2024-12-09	11.3500	11.6849	11.0400	11.5600	-0.043%	4,123	-80.709%
2024-12-06	11.4500	12.2500	11.0000	11.5650	+5.136%	3,867	-80.718%
2024-12-05	11.5000	11.9900	10.8500	11.0000	-5.172%	7,793	-79.727%
2024-12-04	11.7500	11.9500	11.0950	11.6000	+4.693%	5,933	-80.776%
2024-12-03	12.2000	12.2000	11.0100	11.0800	-7.242%	5,433	-79.874%
2024-12-02	12.4900	12.4900	11.3450	11.9450	-4.402%	4,160	-81.331%
2024-11-29	11.8900	12.5800	11.2001	12.4950	+5.755%	4,031	-82.153%
2024-11-27	11.9700	12.5000	11.1751	11.8150	+0.042%	6,806	-81.126%
2024-11-26	10.6250	12.0000	10.5050	11.8100	+11.153%	12,788	-81.118%
2024-11-25	10.6500	11.3600	10.1800	10.6250	-0.235%	10,617	-79.012%
2024-11-22	10.7450	11.0000	10.1600	10.6500	-0.930%	10,726	-79.061%
2024-11-21	10.1900	11.0350	10.0500	10.7500	+5.496%	7,632	-79.256%
2024-11-20	10.5000	12.4500	9.2725	10.1900	-3.367%	44,844	-78.116%
2024-11-19	10.6150	10.9950	10.3775	10.5450	-0.659%	7,391	-78.853%
2024-11-18	11.2000	12.2500	10.5001	10.6150	-7.090%	7,767	-78.992%
2024-11-15	10.4700	11.7425	10.0000	11.4250	+9.121%	17,750	-80.481%
2024-11-14	12.3100	13.3299	10.3050	10.4700	-16.206%	23,338	-78.701%
2024-11-13	15.5000	17.2500	11.2500	12.4950	-35.989%	54,598	-82.153%
2024-11-12	18.8500	20.1200	18.8400	19.5200	-1.314%	9,918	-88.576%
2024-11-11	18.7250	20.9950	18.6850	19.7800	+5.634%	66,404	-88.726%
2024-11-08	18.0000	19.4600	18.0000	18.7250	+0.672%	3,146	-88.091%
2024-11-07	17.9450	19.4975	17.5050	18.6000	+0.595%	2,347	-88.011%
2024-11-06	18.2500	18.5000	17.1350	18.4900	+5.356%	4,732	-87.939%
2024-11-05	17.4000	18.3050	17.4000	17.5500	-1.598%	2,093	-87.293%
2024-11-04	19.0000	19.0000	17.4000	17.8350	-3.071%	2,628	-87.496%
2024-11-01	17.8100	18.6750	17.2250	18.4000	+2.536%	6,757	-87.880%
2024-10-31	18.4950	19.6800	17.5000	17.9450	-4.268%	3,707	-87.573%
2024-10-30	18.7500	19.9650	18.5000	18.7450	-3.177%	6,426	-88.103%
2024-10-29	19.2750	21.1450	18.7900	19.3600	-1.199%	6,179	-88.481%
2024-10-28	20.4750	22.2150	19.0000	19.5950	-3.497%	5,741	-88.620%
2024-10-25	21.7000	22.6400	20.0101	20.3050	-7.579%	6,459	-89.017%
2024-10-24	23.5000	24.0000	21.6150	21.9700	-7.883%	6,595	-89.850%
2024-10-23	21.6000	24.7250	21.5550	23.8500	+8.409%	11,482	-90.650%
2024-10-22	21.6500	23.3000	21.0000	22.0000	+2.900%	5,124	-89.864%
2024-10-21	21.5000	22.5000	20.7550	21.3800	-5.815%	6,803	-89.570%
2024-10-18	22.2500	24.9950	21.5001	22.7000	-5.219%	16,967	-90.176%
2024-10-17	19.8750	26.0000	19.2150	23.9500	+29.494%	145,386	-90.689%
2024-10-16	17.4550	18.7550	17.4550	18.4950	+8.126%	8,325	-87.943%
2024-10-15	15.8050	18.9950	15.7450	17.1050	+8.225%	24,157	-86.963%
2024-10-14	15.5000	16.9800	15.3800	15.8050	+1.968%	9,472	-85.891%
2024-10-11	15.6100	16.0000	15.1500	15.5000	-0.705%	11,301	-85.613%
2024-10-10	16.0000	17.4650	15.5000	15.6100	-3.909%	14,126	-85.714%
2024-10-09	17.6500	18.0650	16.0500	16.2450	-10.224%	11,631	-86.273%
2024-10-08	18.4850	18.8850	17.6500	18.0950	-4.005%	16,987	-87.676%
2024-10-07	18.9000	19.7050	18.4400	18.8500	-0.265%	8,876	-88.170%
2024-10-04	18.8100	19.9900	18.4400	18.9000	+0.478%	6,425	-88.201%
2024-10-03	18.9500	19.8500	18.5500	18.8100	-3.290%	7,720	-88.145%
2024-10-02	19.4400	20.4650	18.7500	19.4500	0.000%	30,387	-88.535%
2024-10-01	19.3300	20.2622	18.9500	19.4500	+0.699%	6,036	-88.535%
2024-09-30	19.6000	20.1900	18.4500	19.3150	-1.454%	4,271	-88.455%
2024-09-27	19.0500	20.4600	19.0500	19.6000	+2.618%	1,381	-88.622%
2024-09-26	19.3800	20.2100	17.5000	19.1000	-1.368%	10,989	-88.325%
2024-09-25	19.5050	20.9950	19.0000	19.3650	-0.718%	8,746	-88.484%
2024-09-24	19.5000	21.4850	19.5000	19.5050	+0.180%	13,615	-88.567%
2024-09-23	21.6000	21.6000	19.0900	19.4700	-9.442%	24,055	-88.546%
2024-09-20	24.1050	24.1050	21.5000	21.5000	-3.566%	22,416	-89.628%
2024-09-19	23.2500	25.0000	20.0000	22.2950	-3.065%	87,736	-89.998%
2024-09-18	23.6000	25.0000	23.0000	23.0000	-5.369%	14,011	-90.304%
2024-09-17	25.5000	26.5000	23.8000	24.3050	-2.546%	7,172	-90.825%
2024-09-16	26.0000	26.9900	24.7500	24.9400	+1.135%	13,210	-91.059%
2024-09-13	26.1000	26.8300	23.9100	24.6600	-1.360%	9,456	-90.957%
2024-09-12	27.1150	28.9950	25.0000	25.0000	-8.257%	7,028	-91.080%

.dark-mode .j5Qgy1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5Qgy1{ 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