Dark

PIII
P3 Health Partners Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:44 PM EDT

11.45USD+3.433%(+0.38)67,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.07)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

11.37USD-0.699%(-0.08)1,510

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	11.0100	11.9100	10.9000	11.3700	+2.710%	67,313	0.000%
2026-07-01	10.9200	11.7900	10.9200	11.0700	+2.500%	23,570	+2.710%
2026-06-30	12.0000	12.0901	10.5900	10.8000	-9.548%	38,233	+5.278%
2026-06-29	11.3400	11.9500	10.7590	11.9400	+5.570%	33,031	-4.774%
2026-06-26	10.5600	12.0350	10.5600	11.3100	+5.899%	29,646	+0.531%
2026-06-25	11.1500	11.7400	10.6000	10.6800	-4.129%	26,404	+6.461%
2026-06-24	11.8600	11.8600	11.0419	11.1400	-7.089%	10,007	+2.065%
2026-06-23	11.2500	12.0336	11.1600	11.9900	+6.012%	17,983	-5.171%
2026-06-22	10.7200	11.7500	10.4501	11.3100	+5.209%	27,573	+0.531%
2026-06-18	11.2100	11.7900	10.4400	10.7500	-4.274%	46,733	+5.767%
2026-06-17	11.3500	12.0484	11.0300	11.2300	-1.057%	48,986	+1.247%
2026-06-16	11.6200	11.9300	11.0000	11.3500	-2.908%	41,719	+0.176%
2026-06-15	12.2700	12.9131	11.5100	11.6900	-4.415%	38,010	-2.737%
2026-06-12	13.1200	13.4200	11.8900	12.2300	-9.775%	52,693	-7.032%
2026-06-11	13.0400	13.8600	13.0400	13.5550	+0.111%	66,692	-16.120%
2026-06-10	12.5400	14.2100	11.9800	13.5400	+7.974%	78,153	-16.027%
2026-06-09	11.7700	12.5400	11.2250	12.5400	+2.367%	49,231	-9.330%
2026-06-08	11.6000	12.6600	11.6000	12.2500	+5.786%	73,244	-7.184%
2026-06-05	10.8100	11.7500	10.4495	11.5800	+5.082%	69,845	-1.813%
2026-06-04	9.8700	11.5000	9.8700	11.0200	+9.652%	126,507	+3.176%
2026-06-03	12.6300	12.7700	9.8000	10.0500	-21.423%	281,642	+13.134%
2026-06-02	12.3400	12.9600	11.5000	12.7900	-0.930%	88,095	-11.102%
2026-06-01	12.9600	13.6473	11.5500	12.9100	+5.993%	223,514	-11.929%
2026-05-29	16.3500	16.5400	12.0100	12.1800	-26.047%	204,381	-6.650%
2026-05-28	15.9300	16.8900	15.3500	16.4700	+3.390%	142,272	-30.965%
2026-05-27	12.8400	15.9400	12.3600	15.9300	+22.633%	300,838	-28.625%
2026-05-26	13.3600	14.4032	12.2100	12.9900	-1.591%	280,756	-12.471%
2026-05-22	13.5400	14.4100	12.8400	13.2000	-4.762%	404,739	-13.864%
2026-05-21	10.1100	14.8900	9.7000	13.8600	+43.034%	2,608,884	-17.965%
2026-05-20	10.0600	11.7300	9.6500	9.6900	-7.626%	967,238	+17.337%
2026-05-19	10.0600	13.1000	9.3500	10.4900	+14.395%	3,426,391	+8.389%
2026-05-18	8.7100	9.1700	7.6000	9.1700	-18.778%	1,480,444	+23.991%
2026-05-15	5.2150	14.3500	5.0518	11.2900	+180.149%	65,655,410	+0.709%
2026-05-14	3.7300	4.4400	3.5700	4.0300	+12.885%	2,387,469	+182.134%
2026-05-13	3.8000	3.8000	3.4000	3.5700	-5.305%	32,795	+218.487%
2026-05-12	3.8200	3.9600	3.7700	3.7700	-0.265%	16,734	+201.592%
2026-05-11	3.7100	4.1500	3.2500	3.7800	+6.542%	40,862	+200.794%
2026-05-08	3.5200	3.5750	3.4550	3.5479	-0.897%	11,907	+220.471%
2026-05-07	2.8300	3.8500	2.8300	3.5800	+25.175%	76,385	+217.598%
2026-05-06	2.8900	2.8900	2.8600	2.8600	-1.038%	2,571	+297.552%
2026-05-05	2.8100	2.9300	2.8100	2.8900	+1.404%	7,395	+293.426%
2026-05-04	2.7800	2.9300	2.7800	2.8500	-2.730%	9,481	+298.947%
2026-05-01	2.8000	2.9300	2.7600	2.9300	+5.776%	9,221	+288.055%
2026-04-30	2.7650	2.9000	2.7300	2.7700	-1.071%	6,822	+310.469%
2026-04-29	2.9100	2.9500	2.7700	2.8000	-3.282%	11,250	+306.071%
2026-04-28	2.7577	2.9599	2.7300	2.8950	+7.222%	8,991	+292.746%
2026-04-27	2.5350	2.7500	2.5350	2.7000	+2.273%	9,386	+321.111%
2026-04-24	2.7300	2.7799	2.5800	2.6400	-2.762%	2,191	+330.682%
2026-04-23	2.6300	2.7150	2.6300	2.7150	-1.986%	2,858	+318.785%
2026-04-22	2.7800	2.7800	2.6600	2.7700	-0.360%	10,393	+310.469%
2026-04-21	2.8300	2.8500	2.7400	2.7800	-1.767%	8,880	+308.993%
2026-04-20	2.6119	2.8300	2.6119	2.8300	+8.846%	14,126	+301.767%
2026-04-17	2.4985	2.6550	2.3815	2.6000	+4.000%	21,183	+337.308%
2026-04-16	2.4600	2.5000	2.4200	2.5000	+2.459%	8,474	+354.800%
2026-04-15	2.3600	2.4400	2.3250	2.4400	+1.245%	28,737	+365.984%
2026-04-14	2.3800	2.4700	2.2800	2.4100	+2.119%	44,889	+371.784%
2026-04-13	2.5100	2.5200	2.3200	2.3600	-7.087%	25,501	+381.780%
2026-04-10	2.6100	2.6600	2.5200	2.5400	-3.788%	57,389	+347.638%
2026-04-09	2.7700	2.7700	2.6201	2.6400	-4.000%	6,120	+330.682%
2026-04-08	2.6400	2.8700	2.5700	2.7500	+8.268%	65,373	+313.455%
2026-04-07	2.4500	2.6200	2.4000	2.5400	+0.794%	19,457	+347.638%
2026-04-06	2.5700	2.6400	2.4600	2.5200	-1.946%	27,417	+351.190%
2026-04-02	2.6700	2.7400	2.5650	2.5700	-6.204%	13,895	+342.412%
2026-04-01	3.1200	3.1200	2.7200	2.7400	-11.039%	14,781	+314.964%
2026-03-31	2.8300	3.0800	2.7800	3.0800	+4.054%	20,553	+269.156%
2026-03-30	3.1000	3.1300	2.7800	2.9600	+0.680%	37,094	+284.122%
2026-03-27	2.7300	2.9400	2.4800	2.9400	+5.376%	21,349	+286.735%
2026-03-26	3.1800	3.1800	2.7600	2.7900	-10.289%	38,064	+307.527%
2026-03-25	3.1300	3.1300	2.9909	3.1100	+4.714%	12,793	+265.595%
2026-03-24	2.8100	3.0100	2.8100	2.9700	-1.980%	18,827	+282.828%
2026-03-23	3.0000	3.0500	2.8600	3.0300	+4.483%	53,214	+275.248%
2026-03-20	2.6900	2.9300	2.5962	2.9000	+7.407%	47,961	+292.069%
2026-03-19	2.6200	2.7000	2.4600	2.7000	+0.372%	61,718	+321.111%
2026-03-18	2.6500	2.7650	2.3450	2.6900	+3.065%	105,430	+322.677%
2026-03-17	3.0200	3.0700	2.4900	2.6100	-14.145%	73,535	+335.632%
2026-03-16	3.1800	3.2800	2.9400	3.0400	-3.797%	50,737	+274.013%
2026-03-13	2.7900	3.1750	2.7900	3.1600	+6.757%	82,559	+259.810%
2026-03-12	3.0500	3.3000	2.5700	2.9600	-4.516%	309,587	+284.122%
2026-03-11	3.7900	4.1398	2.3500	3.1000	-14.835%	537,777	+266.774%
2026-03-10	2.9400	4.1400	2.9200	3.6400	+26.170%	891,239	+212.363%
2026-03-09	2.2350	2.9600	2.1517	2.8850	+29.372%	199,492	+294.107%
2026-03-06	2.2600	2.4060	2.2300	2.2300	-5.106%	6,997	+409.865%
2026-03-05	2.3900	2.4618	2.3000	2.3500	-2.083%	14,706	+383.830%
2026-03-04	2.6100	2.6800	2.3201	2.4000	-9.091%	23,653	+373.750%
2026-03-03	2.1699	2.7400	2.1600	2.6400	+22.222%	22,723	+330.682%
2026-03-02	2.1300	2.2300	2.1117	2.1600	+1.887%	10,299	+426.389%
2026-02-27	2.2300	2.2300	2.1200	2.1200	-4.505%	1,029	+436.321%
2026-02-26	2.1800	2.2700	2.0800	2.2200	+2.778%	4,397	+412.162%
2026-02-25	2.1600	2.2752	2.1600	2.1600	+3.349%	9,916	+426.389%
2026-02-24	2.0900	2.3200	2.0900	2.0900	-1.878%	18,593	+444.019%
2026-02-23	2.1000	2.2500	2.0800	2.1300	-0.467%	16,185	+433.803%
2026-02-20	2.1500	2.1800	2.1000	2.1400	+5.941%	13,606	+431.308%
2026-02-19	2.0135	2.0835	2.0135	2.0200	-2.415%	9,924	+462.871%
2026-02-18	2.0800	2.1699	1.9600	2.0700	-2.817%	18,288	+449.275%
2026-02-17	2.2378	2.2800	2.1000	2.1300	-0.467%	6,480	+433.803%
2026-02-13	2.0000	2.2800	1.9655	2.1400	+6.468%	10,100	+431.308%
2026-02-12	2.0900	2.1350	1.9200	2.0100	-2.899%	17,059	+465.672%
2026-02-11	2.2100	2.3599	2.0100	2.0700	-4.608%	18,595	+449.275%
2026-02-10	2.6800	2.8500	2.1300	2.1700	-15.234%	126,256	+423.963%
2026-02-09	2.3300	2.7540	2.1601	2.5600	+19.070%	119,724	+344.141%
2026-02-06	1.9400	2.2500	1.8400	2.1500	+12.565%	77,735	+428.837%
2026-02-05	1.9200	1.9550	1.8500	1.9100	-1.036%	23,638	+495.288%
2026-02-04	1.9500	2.0200	1.7000	1.9300	-4.455%	157,453	+489.119%
2026-02-03	1.6900	2.2100	1.6180	2.0200	+32.895%	1,517,419	+462.871%
2026-02-02	1.8700	2.0000	1.5200	1.5200	-20.833%	35,089	+648.026%
2026-01-30	2.0170	2.0200	1.6100	1.9200	-6.341%	71,381	+492.188%
2026-01-29	2.2600	2.2600	1.7500	2.0500	-8.072%	38,047	+454.634%
2026-01-28	2.5600	2.6326	2.0600	2.2300	-14.231%	16,732	+409.865%
2026-01-27	2.5500	2.6299	2.3900	2.6000	+1.961%	22,470	+337.308%
2026-01-26	2.5600	2.6900	2.4400	2.5500	+0.394%	16,657	+345.882%
2026-01-23	2.8000	2.8000	2.5200	2.5400	-3.788%	15,177	+347.638%
2026-01-22	2.6300	3.1399	2.6300	2.6400	+0.763%	18,270	+330.682%
2026-01-21	2.9000	2.9000	2.5400	2.6200	-9.655%	39,793	+333.969%
2026-01-20	3.1900	3.2250	2.9000	2.9000	-9.375%	25,713	+292.069%
2026-01-16	3.2300	3.8467	3.1205	3.2000	-3.030%	34,071	+255.313%
2026-01-15	3.0250	3.3000	2.8700	3.3000	+10.738%	15,751	+244.545%
2026-01-14	3.0300	3.2693	2.9000	2.9800	-1.974%	13,846	+281.544%
2026-01-13	3.1500	3.1500	2.9600	3.0400	+3.051%	4,366	+274.013%
2026-01-12	3.3100	3.3100	2.9500	2.9500	-9.231%	16,213	+285.424%
2026-01-09	3.4700	3.6300	3.2500	3.2500	-4.130%	3,724	+249.846%
2026-01-08	3.4800	3.4801	3.3400	3.3900	-2.726%	13,866	+235.398%
2026-01-07	3.7600	3.9800	3.4850	3.4850	-3.994%	32,742	+226.255%
2026-01-06	3.8100	3.8200	3.5650	3.6300	-6.684%	8,765	+213.223%
2026-01-05	3.7200	3.9800	3.6700	3.8900	+11.143%	16,484	+192.288%
2026-01-02	3.5400	3.6100	3.4700	3.5000	+0.287%	9,022	+224.857%
2025-12-31	3.5400	3.8400	3.4900	3.4900	-1.412%	32,931	+225.788%
2025-12-30	3.5900	3.6150	3.5400	3.5400	+0.283%	12,324	+221.186%
2025-12-29	3.5500	3.6800	3.4000	3.5300	-1.120%	26,959	+222.096%
2025-12-26	3.7769	3.7800	3.5700	3.5700	-1.108%	6,092	+218.487%
2025-12-24	3.7850	3.8497	3.5100	3.6100	-3.862%	13,441	+214.958%
2025-12-23	3.6600	3.8000	3.6600	3.7550	+4.017%	7,510	+202.796%
2025-12-22	4.0388	4.0900	3.5000	3.6100	-12.379%	25,309	+214.958%
2025-12-19	4.2200	4.2500	4.0100	4.1200	-4.630%	16,273	+175.971%
2025-12-18	4.4000	4.4300	4.2700	4.3200	-5.677%	15,822	+163.194%
2025-12-17	4.5500	4.6000	4.4800	4.5800	-0.172%	6,701	+148.253%
2025-12-16	4.8800	4.8827	4.4900	4.5879	-7.315%	17,683	+147.826%
2025-12-15	5.2000	5.2000	4.9500	4.9500	-4.593%	2,245	+129.697%
2025-12-12	5.1570	5.1883	5.0800	5.1883	+2.942%	2,491	+119.147%
2025-12-11	5.0200	5.2300	5.0200	5.0400	+0.199%	8,842	+125.595%
2025-12-10	5.0600	5.4300	5.0100	5.0300	-0.394%	7,634	+126.044%
2025-12-09	5.0899	5.0899	5.0201	5.0499	-0.982%	9,497	+125.153%
2025-12-08	5.2400	5.2400	5.0200	5.1000	-2.672%	2,670	+122.941%
2025-12-05	5.3200	5.3800	5.2400	5.2400	-0.217%	9,589	+116.985%
2025-12-04	5.4000	5.4000	5.1900	5.2514	-6.559%	1,945	+116.514%
2025-12-03	5.1900	5.6200	5.1400	5.6200	+6.038%	7,497	+102.313%
2025-12-02	5.2600	5.3000	5.1800	5.3000	-0.563%	36,193	+114.528%
2025-12-01	5.3800	5.3900	5.1701	5.3300	-1.296%	7,019	+113.321%
2025-11-28	5.6000	5.6105	5.3700	5.4000	-3.571%	2,136	+110.556%
2025-11-26	5.9700	6.0100	4.9700	5.6000	-4.274%	26,328	+103.036%
2025-11-25	5.8500	5.9300	5.6016	5.8500	-1.598%	10,969	+94.359%
2025-11-24	5.7000	6.2900	5.6000	5.9450	+4.116%	9,720	+91.253%
2025-11-21	5.8701	5.9725	5.4900	5.7100	-2.726%	12,005	+99.124%
2025-11-20	6.0700	6.3999	5.8700	5.8700	-4.085%	23,172	+93.697%
2025-11-19	6.1000	6.1200	6.1000	6.1200	-4.375%	2,124	+85.784%
2025-11-18	5.8791	6.5000	5.8791	6.4000	+7.023%	6,704	+77.656%
2025-11-17	6.8422	6.9150	5.8400	5.9800	-12.573%	19,651	+90.134%
2025-11-14	6.6000	7.3200	6.6000	6.8400	-2.286%	8,507	+66.228%
2025-11-13	7.8799	7.9700	6.6500	7.0000	-8.136%	19,124	+62.429%
2025-11-12	7.5100	7.6200	7.2300	7.6200	+1.465%	5,513	+49.213%
2025-11-11	8.1000	8.2900	7.5000	7.5100	+0.133%	2,894	+51.398%
2025-11-10	7.7300	7.7300	7.2750	7.5000	-5.147%	1,603	+51.600%
2025-11-07	7.7565	7.9070	7.5101	7.9070	-1.515%	1,108	+43.797%
2025-11-06	8.3400	8.4500	7.5100	8.0286	-4.535%	1,980	+41.619%
2025-11-05	8.6750	8.7500	8.4000	8.4100	-0.591%	1,133	+35.196%
2025-11-04	8.4600	8.4600	8.4600	8.4600	-4.434%	544	+34.397%
2025-11-03	8.8525	8.8525	8.8525	8.8525	+1.171%	753	+28.438%
2025-10-31	8.8800	8.8800	8.7500	8.7500	-0.007%	708	+29.943%
2025-10-30	8.4200	8.8899	8.4200	8.7506	+1.046%	9,673	+29.934%
2025-10-29	8.6550	8.8500	8.4100	8.6600	-2.477%	4,782	+31.293%
2025-10-28	8.7000	8.8800	8.7000	8.8800	+0.452%	824	+28.041%
2025-10-24	8.7150	8.8400	8.7150	8.8400	-0.450%	1,805	+28.620%
2025-10-23	8.7396	8.8800	8.7396	8.8800	+1.063%	3,002	+28.041%
2025-10-22	8.7866	8.7866	8.7866	8.7866	-2.154%	516	+29.402%
2025-10-21	8.6000	9.2200	8.6000	8.9800	-3.337%	1,853	+26.615%
2025-10-20	8.6100	9.2900	8.6100	9.2900	+7.398%	441	+22.390%
2025-10-17	8.8251	9.0400	8.6100	8.6501	-3.674%	11,519	+31.444%
2025-10-16	8.9900	8.9900	8.8200	8.9800	+1.814%	1,107	+26.615%
2025-10-15	9.0800	9.0800	8.8200	8.8200	-2.970%	847	+28.912%
2025-10-14	8.8000	9.2478	8.8000	9.0900	+5.085%	1,655	+25.083%
2025-10-13	9.0772	9.0800	8.6500	8.6501	-5.977%	3,671	+31.444%
2025-10-10	9.2000	9.2000	9.2000	9.2000	+0.546%	955	+23.587%
2025-10-09	8.7700	9.4381	8.7700	9.1500	+2.235%	6,347	+24.262%
2025-10-08	8.7777	8.9500	8.6000	8.9500	-0.732%	5,540	+27.039%
2025-10-07	9.2000	9.2000	8.9900	9.0160	+1.191%	4,722	+26.109%
2025-10-06	8.7100	9.0750	8.5816	8.9099	+3.005%	7,700	+27.611%
2025-10-03	8.6400	8.9705	8.6400	8.6500	+1.764%	2,843	+31.445%
2025-10-02	8.5200	9.1413	8.5001	8.5001	-3.408%	5,810	+33.763%
2025-10-01	8.9300	9.4999	8.8000	8.8000	-1.621%	1,797	+29.205%
2025-09-30	9.5000	9.6853	8.8300	8.9450	-6.952%	4,005	+27.110%
2025-09-29	9.7900	10.0357	9.4575	9.6133	-1.503%	8,840	+18.274%
2025-09-26	10.1400	10.1400	9.2565	9.7600	-4.201%	8,547	+16.496%
2025-09-25	9.0900	10.3000	8.7500	10.1880	+12.079%	17,019	+11.602%
2025-09-24	8.9400	9.2550	8.9000	9.0900	+1.678%	6,525	+25.083%
2025-09-23	8.5682	8.9400	8.5000	8.9400	+7.066%	7,542	+27.181%
2025-09-22	8.3684	8.3684	7.9701	8.3500	+1.335%	3,176	+36.168%
2025-09-19	7.6000	8.4700	7.6000	8.2400	+8.851%	17,393	+37.985%
2025-09-18	8.3740	11.3000	7.0110	7.5700	-12.587%	66,124	+50.198%
2025-09-17	8.6435	8.8100	8.5000	8.6600	+3.341%	4,420	+31.293%
2025-09-16	8.5200	8.7800	8.1549	8.3800	-2.857%	3,562	+35.680%
2025-09-15	8.4900	8.7000	8.4792	8.6265	+0.308%	3,159	+31.803%
2025-09-12	8.7000	8.7000	8.5275	8.6000	-0.853%	1,771	+32.209%
2025-09-11	8.6830	8.7020	8.4616	8.6740	-0.069%	5,269	+31.081%
2025-09-10	8.8000	8.8765	8.6800	8.6800	-1.251%	3,051	+30.991%
2025-09-09	8.7800	8.9000	8.6200	8.7900	+0.102%	4,910	+29.352%
2025-09-08	8.8255	8.8255	8.6600	8.7810	+0.077%	2,175	+29.484%
2025-09-05	8.9000	8.9300	8.7742	8.7742	+0.116%	5,570	+29.584%
2025-09-04	8.8100	8.8500	8.6500	8.7640	+2.743%	2,011	+29.735%
2025-09-03	8.3000	8.6250	8.3000	8.5300	+3.144%	3,265	+33.294%
2025-09-02	8.3400	8.7500	8.0813	8.2700	-0.718%	2,313	+37.485%
2025-08-29	8.5000	8.7750	8.2500	8.3298	+0.178%	6,416	+36.498%
2025-08-28	8.0900	8.5000	8.0841	8.3150	+5.924%	17,786	+36.741%
2025-08-27	7.9800	8.1000	7.8500	7.8500	-1.752%	4,122	+44.841%
2025-08-26	7.5000	7.9900	7.3895	7.9900	+8.119%	13,407	+42.303%
2025-08-25	7.3600	7.6100	7.2300	7.3900	+2.782%	6,640	+53.857%
2025-08-22	7.4100	7.7004	7.1900	7.1900	-1.642%	9,116	+58.136%
2025-08-21	7.4600	7.8200	7.3100	7.3100	-0.068%	14,961	+55.540%
2025-08-20	6.7529	7.5300	6.7529	7.3150	+2.022%	21,637	+55.434%
2025-08-19	6.9500	7.4400	6.6000	7.1700	+3.165%	10,283	+58.577%
2025-08-18	6.8500	7.0900	6.8500	6.9500	+2.583%	1,372	+63.597%
2025-08-15	6.9400	6.9400	6.5000	6.7750	-2.378%	9,173	+67.823%
2025-08-14	7.0000	7.1079	6.9400	6.9400	-2.254%	4,135	+63.833%
2025-08-13	6.6312	7.1000	6.6156	7.1000	+7.089%	2,990	+60.141%
2025-08-12	6.4600	6.7400	6.4200	6.6300	+0.455%	3,172	+71.493%
2025-08-11	6.6200	6.6200	6.5700	6.6000	-1.493%	1,202	+72.273%
2025-08-08	6.7800	6.7800	6.3700	6.7000	-1.903%	5,899	+69.701%
2025-08-07	6.8600	6.8600	6.6600	6.8300	+0.737%	759	+66.471%
2025-08-06	6.7500	6.8800	6.7500	6.7800	-3.143%	2,586	+67.699%
2025-08-05	6.6900	7.0000	6.6900	7.0000	-2.643%	4,259	+62.429%
2025-08-04	7.0920	7.3500	6.9800	7.1900	-2.177%	10,834	+58.136%
2025-08-01	6.5600	7.4000	5.9000	7.3500	-0.943%	6,161	+54.694%
2025-07-31	7.7900	7.7900	7.0055	7.4200	+1.644%	46,918	+53.235%
2025-07-30	7.9500	7.9500	6.6700	7.3000	+25.862%	88,865	+55.753%
2025-07-29	7.0900	7.0900	5.8000	5.8000	-17.143%	19,862	+96.034%
2025-07-28	7.0800	7.2500	7.0000	7.0000	-3.714%	7,493	+62.429%
2025-07-25	7.4281	7.4281	7.1428	7.2700	-1.757%	2,008	+56.396%
2025-07-24	7.5100	7.5100	7.2228	7.4000	0.000%	3,974	+53.649%
2025-07-23	7.4000	7.4800	7.1900	7.4000	-0.538%	7,042	+53.649%
2025-07-22	7.1450	7.5000	6.9700	7.4400	+11.880%	9,408	+52.823%
2025-07-21	6.8100	6.8100	6.6500	6.6500	+0.605%	2,733	+70.977%
2025-07-18	6.3000	7.5000	6.3000	6.6100	-0.452%	8,504	+72.012%
2025-07-17	6.4700	6.9300	6.4700	6.6400	+2.154%	16,823	+71.235%
2025-07-16	6.3200	6.7100	6.3200	6.5000	+2.362%	4,503	+74.923%
2025-07-15	6.3100	6.5250	6.3100	6.3500	+0.395%	2,464	+79.055%
2025-07-14	6.2000	6.3250	6.2000	6.3250	+1.525%	1,211	+79.763%
2025-07-11	6.1700	6.2800	6.1700	6.2300	0.000%	891	+82.504%
2025-07-10	6.2300	6.3900	6.2200	6.2300	-2.656%	1,376	+82.504%
2025-07-09	6.1000	6.4614	6.1000	6.4000	+4.918%	1,708	+77.656%
2025-07-08	6.3600	6.4079	6.0000	6.1000	-4.688%	14,046	+86.393%
2025-07-07	6.2900	6.4450	6.2900	6.4000	+0.313%	1,608	+77.656%
2025-07-03	6.3200	6.5000	6.3200	6.3800	-4.634%	7,086	+78.213%
2025-07-02	6.4000	6.6900	6.2500	6.6900	+5.521%	1,830	+69.955%
2025-07-01	6.3200	6.3400	6.3200	6.3400	+0.635%	888	+79.338%
2025-06-30	6.3600	6.3600	6.3000	6.3000	-1.099%	1,664	+80.476%
2025-06-27	6.2350	6.3700	6.2350	6.3700	+3.409%	3,805	+78.493%
2025-06-26	6.1800	6.1800	6.1600	6.1600	+1.483%	1,437	+84.578%
2025-06-25	6.0500	6.3500	6.0500	6.0700	+0.663%	1,987	+87.315%
2025-06-24	6.2100	6.2206	6.0000	6.0300	-2.269%	1,207	+88.557%
2025-06-23	6.0100	6.4512	6.0100	6.1700	-1.280%	21,037	+84.279%
2025-06-20	6.2500	6.2500	6.2500	6.2500	+0.806%	1,466	+81.920%
2025-06-18	6.6150	6.6150	6.2000	6.2000	-1.431%	5,718	+83.387%
2025-06-17	6.6000	6.7400	6.2900	6.2900	-3.231%	1,111	+80.763%
2025-06-16	6.3600	6.5300	6.3600	6.5000	-2.695%	2,484	+74.923%
2025-06-13	6.5250	6.6800	6.5250	6.6800	+5.197%	1,234	+70.210%
2025-06-12	6.2800	6.5700	6.2000	6.3500	-1.090%	2,210	+79.055%
2025-06-11	6.4500	6.4500	6.3300	6.4200	+1.102%	7,240	+77.103%
2025-06-10	6.5000	6.5500	6.3300	6.3500	-3.201%	7,786	+79.055%
2025-06-09	6.4901	6.6400	6.4700	6.5600	-0.906%	4,370	+73.323%
2025-06-06	6.6200	6.6200	6.6200	6.6200	+2.239%	1,991	+71.752%
2025-06-05	6.5300	6.7294	6.4700	6.4750	-0.385%	3,520	+75.598%
2025-06-04	6.9248	6.9248	6.5000	6.5000	-4.271%	4,157	+74.923%
2025-06-03	6.9700	7.1500	6.7800	6.7900	-3.414%	5,439	+67.452%
2025-06-02	7.4500	7.4500	6.9100	7.0300	-4.871%	20,010	+61.735%
2025-05-30	7.2660	7.3900	7.1753	7.3900	+2.497%	3,295	+53.857%
2025-05-29	7.3900	7.3900	7.0739	7.2100	-2.436%	3,372	+57.698%
2025-05-28	7.0100	7.4900	7.0100	7.3900	+1.791%	3,536	+53.857%
2025-05-27	7.2000	7.2900	7.2000	7.2600	-0.548%	2,011	+56.612%
2025-05-23	7.3400	7.5000	7.1500	7.3000	-4.074%	6,679	+55.753%
2025-05-22	7.5500	7.6100	7.4500	7.6100	-2.561%	1,484	+49.409%
2025-05-21	7.6435	7.8300	7.5500	7.8100	-2.861%	2,968	+45.583%
2025-05-20	7.9400	8.1749	7.9300	8.0400	+1.259%	2,635	+41.418%
2025-05-19	8.1000	8.2850	7.9000	7.9400	-0.626%	6,532	+43.199%
2025-05-16	8.2000	8.4573	7.9900	7.9900	-3.735%	8,580	+42.303%
2025-05-15	7.9500	8.3400	7.9500	8.3000	+1.467%	5,035	+36.988%
2025-05-14	8.0950	8.1800	7.8484	8.1800	-0.122%	7,505	+38.998%
2025-05-13	8.4900	8.4900	8.0000	8.1900	-3.077%	8,196	+38.828%
2025-05-12	8.5000	8.5900	8.4500	8.4500	-2.985%	2,112	+34.556%
2025-05-09	8.4300	8.7100	8.1650	8.7100	+1.871%	2,277	+30.540%
2025-05-08	8.6200	8.6850	8.3000	8.5500	-0.812%	16,281	+32.982%
2025-05-07	8.5000	8.6727	8.5000	8.6200	-1.822%	3,031	+31.903%
2025-05-06	8.7800	9.1200	8.3200	8.7800	-0.114%	62,487	+29.499%
2025-05-05	8.6000	9.1000	8.4050	8.7900	-0.114%	19,820	+29.352%
2025-05-02	9.2028	9.2028	8.5501	8.8000	-0.789%	10,328	+29.205%
2025-05-01	9.0000	9.0000	8.7000	8.8700	-1.335%	2,848	+28.185%
2025-04-30	8.7200	9.0750	8.7200	8.9900	+2.743%	3,388	+26.474%
2025-04-29	8.9200	9.3100	8.7100	8.7500	-1.242%	9,560	+29.943%
2025-04-28	9.0400	9.2800	8.6900	8.8600	-0.895%	2,938	+28.330%
2025-04-25	9.7419	9.7419	8.9400	8.9400	-5.895%	7,348	+27.181%
2025-04-24	8.9200	9.5000	8.6300	9.5000	+6.862%	5,554	+19.684%
2025-04-23	9.0900	9.1500	8.5085	8.8900	0.000%	8,712	+27.897%
2025-04-22	8.6600	9.0300	8.3600	8.8900	+2.537%	7,000	+27.897%
2025-04-21	9.0800	9.5500	8.4001	8.6700	-6.169%	18,494	+31.142%
2025-04-17	9.8500	9.8500	8.9901	9.2400	-5.906%	10,734	+23.052%
2025-04-16	9.7700	10.0000	9.4336	9.8200	+0.306%	12,786	+15.784%
2025-04-15	8.7600	10.1900	8.4300	9.7900	+8.899%	61,138	+16.139%
2025-04-14	7.0000	9.0000	7.0000	8.9900	+18.602%	81,133	+26.474%
2025-04-11	8.4000	8.4000	7.3700	7.5800	-7.617%	7,975	+50.000%
2025-04-10	8.5600	8.6325	8.0700	8.2050	-7.025%	5,822	+38.574%
2025-04-09	8.5000	8.9950	8.0550	8.8250	+4.810%	8,204	+28.839%
2025-04-08	8.5000	8.9050	8.0450	8.4200	-0.941%	5,180	+35.036%
2025-04-07	8.0000	8.5400	7.2250	8.5000	-0.585%	18,857	+33.765%
2025-04-04	8.5000	8.8000	8.1100	8.5500	-1.668%	14,011	+32.982%
2025-04-03	8.8950	9.0000	8.5400	8.6950	-5.180%	5,725	+30.765%
2025-04-02	9.0000	9.2500	8.5500	9.1700	-0.054%	30,624	+23.991%
2025-04-01	8.3450	9.5200	8.3450	9.1750	+11.822%	13,718	+23.924%
2025-03-31	8.6250	8.6250	8.2000	8.2050	-4.870%	6,868	+38.574%
2025-03-28	8.9950	9.0000	8.0300	8.6250	-4.591%	13,912	+31.826%
2025-03-27	9.9000	9.9000	8.5650	9.0400	+1.516%	19,367	+25.774%
2025-03-26	9.4500	9.4500	8.6750	8.9050	-2.624%	6,882	+27.681%
2025-03-25	9.5000	9.5000	8.7700	9.1450	-1.878%	5,529	+24.330%
2025-03-24	8.7550	9.4900	8.3500	9.3200	+8.372%	11,664	+21.996%
2025-03-21	8.9500	8.9500	8.1150	8.6000	+1.236%	3,661	+32.209%
2025-03-20	8.4200	8.7300	8.2550	8.4950	+1.433%	5,947	+33.843%
2025-03-19	7.7500	8.8450	7.7500	8.3750	+3.973%	8,842	+35.761%
2025-03-18	8.4000	8.4000	7.5900	8.0550	-5.954%	132,242	+41.155%
2025-03-17	8.7000	9.0450	8.4750	8.5650	-2.058%	7,388	+32.750%
2025-03-14	8.5150	8.8600	8.5000	8.7450	+3.064%	2,230	+30.017%
2025-03-13	8.7500	9.1089	8.1600	8.4850	-5.931%	11,582	+34.001%
2025-03-12	9.5000	9.5000	8.8300	9.0200	-1.743%	2,246	+26.053%
2025-03-11	9.3550	9.5200	8.6700	9.1800	+0.548%	6,599	+23.856%
2025-03-10	9.4500	9.4800	9.0000	9.1300	-1.351%	5,058	+24.535%
2025-03-07	9.3500	9.6650	9.0100	9.2550	-0.484%	10,551	+22.853%
2025-03-06	8.7500	9.5700	8.7500	9.3000	+0.162%	8,542	+22.258%
2025-03-05	9.0500	9.4950	9.0000	9.2850	+1.420%	5,619	+22.456%
2025-03-04	9.3000	9.3000	8.5100	9.1550	+0.439%	16,072	+24.194%
2025-03-03	9.3250	9.9850	9.1150	9.1150	-3.545%	4,573	+24.739%
2025-02-28	9.5000	9.5850	9.2450	9.4500	-1.047%	10,335	+20.317%
2025-02-27	10.0000	10.0000	9.5000	9.5500	-4.020%	12,853	+19.058%
2025-02-26	9.6100	10.2000	9.5500	9.9500	+0.454%	13,477	+14.271%
2025-02-25	10.4500	10.4500	9.4200	9.9050	-4.714%	14,387	+14.791%
2025-02-24	10.5000	10.5050	10.1650	10.3950	-0.144%	12,676	+9.380%
2025-02-21	11.0000	11.0550	10.0450	10.4100	-4.539%	18,600	+9.222%
2025-02-20	10.3850	11.1350	10.0450	10.9050	+1.584%	24,160	+4.264%
2025-02-19	11.4500	11.7400	10.0000	10.7350	-7.177%	44,884	+5.915%
2025-02-18	12.0500	12.0500	11.2500	11.5650	+0.565%	24,089	-1.686%
2025-02-14	12.0000	12.3600	11.0000	11.5000	-3.766%	39,029	-1.130%
2025-02-13	10.1450	12.4450	9.9400	11.9500	+17.734%	146,132	-4.854%
2025-02-12	9.7500	10.5650	9.5050	10.1500	+1.146%	17,915	+12.020%
2025-02-11	10.0000	10.4000	9.7000	10.0350	+2.870%	16,948	+13.303%
2025-02-10	9.9700	10.2500	9.5000	9.7550	-0.459%	18,954	+16.556%
2025-02-07	10.0000	10.0600	9.5000	9.8000	-3.543%	6,635	+16.020%
2025-02-06	9.3000	10.2400	9.0350	10.1600	+8.896%	22,014	+11.909%
2025-02-05	9.5000	9.9500	9.1450	9.3300	-1.322%	14,039	+21.865%
2025-02-04	9.1500	9.7750	9.0250	9.4550	+2.438%	19,956	+20.254%
2025-02-03	8.9500	9.5000	8.6550	9.2300	+2.328%	12,057	+23.185%
2025-01-31	8.7500	9.5900	8.7500	9.0200	+3.086%	21,297	+26.053%
2025-01-30	9.8350	9.8350	8.5650	8.7500	-9.044%	27,877	+29.943%
2025-01-29	9.5000	9.9950	9.5000	9.6200	+0.208%	7,255	+18.191%
2025-01-28	9.9050	10.1250	9.3600	9.6000	-1.639%	11,121	+18.438%
2025-01-27	9.6100	9.8550	9.0900	9.7600	-1.464%	14,296	+16.496%
2025-01-24	9.7000	10.5800	9.6750	9.9050	+0.101%	23,543	+14.791%
2025-01-23	10.0000	10.1600	9.5000	9.8950	+1.853%	5,706	+14.907%
2025-01-22	9.8900	10.2400	9.7050	9.7150	-1.819%	14,457	+17.036%
2025-01-21	9.6250	10.4950	9.5000	9.8950	-3.932%	29,158	+14.907%
2025-01-17	11.0000	11.0000	9.7500	10.3000	-4.806%	18,209	+10.388%
2025-01-16	10.5500	11.2450	9.7600	10.8200	+3.048%	26,113	+5.083%
2025-01-15	11.0000	11.3400	9.6100	10.5000	-7.489%	99,037	+8.286%
2025-01-14	14.0050	14.5000	11.1250	11.3500	+5.631%	1,632,291	+0.176%
2025-01-13	11.2000	11.2000	10.1100	10.7450	-0.093%	219,113	+5.817%
2025-01-10	11.0000	11.8350	10.4100	10.7550	-3.021%	5,892	+5.718%
2025-01-08	12.9000	12.9000	11.0500	11.0900	-8.461%	6,200	+2.525%

.dark-mode .L53dZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L53dZV{ 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