P3 Health Partners (PIII)
NASDAQ:PIII
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2.64
2.87
2.57
2.75
2.75
+8.27%
65,373
0.78
Apr 07, 2026
2.45
2.62
2.40
2.54
2.54
+0.79%
19,457
0.23
Apr 06, 2026
2.57
2.64
2.46
2.52
2.52
-1.95%
27,417
0.33
Apr 03, 2026
2.67
2.74
2.57
2.57
2.57
0.00%
0
0.00
Apr 02, 2026
2.67
2.74
2.57
2.57
2.57
-6.20%
13,894
0.17
Apr 01, 2026
3.12
3.12
2.72
2.74
2.74
-11.04%
14,781
0.18
Mar 31, 2026
2.83
3.08
2.78
3.08
3.08
+4.05%
20,553
0.25
Mar 30, 2026
3.10
3.13
2.78
2.96
2.96
+0.68%
37,093
0.44
Mar 27, 2026
2.73
2.94
2.48
2.94
2.94
+5.38%
21,349
0.26
Mar 26, 2026
3.18
3.18
2.76
2.79
2.79
-10.29%
35,926
0.43
Mar 25, 2026
3.13
3.13
2.99
3.11
3.11
+4.71%
10,502
0.13
Mar 24, 2026
2.81
3.01
2.81
2.97
2.97
-1.98%
18,826
0.23
Mar 23, 2026
3.00
3.05
2.86
3.03
3.03
+4.48%
53,198
0.65
Mar 20, 2026
2.69
2.93
2.60
2.90
2.90
+7.41%
47,956
0.59
Mar 19, 2026
2.62
2.70
2.46
2.70
2.70
+0.37%
61,472
0.76
Mar 18, 2026
2.65
2.77
2.35
2.69
2.69
+3.07%
105,429
1.32
Mar 17, 2026
3.02
3.07
2.49
2.61
2.61
-14.14%
72,310
0.92
Mar 16, 2026
3.18
3.28
2.94
3.04
3.04
-3.80%
50,736
0.65
Mar 13, 2026
2.79
3.18
2.79
3.16
3.16
+6.76%
82,544
1.08
Mar 12, 2026
3.05
3.30
2.57
2.96
2.96
-4.52%
309,531
4.30
Mar 11, 2026
3.79
4.14
2.35
3.10
3.10
-14.84%
537,615
8.46
Mar 10, 2026
2.94
4.14
2.92
3.64
3.64
+26.17%
888,910
17.94
Mar 09, 2026
2.24
2.96
2.15
2.89
2.89
+29.37%
197,588
4.25
Mar 06, 2026
2.26
2.41
2.23
2.23
2.23
-5.11%
6,996
0.15
Mar 05, 2026
2.39
2.46
2.30
2.35
2.35
-2.08%
14,706
0.32
Mar 04, 2026
2.61
2.68
2.32
2.40
2.40
-9.09%
23,652
0.51
Mar 03, 2026
2.17
2.74
2.16
2.64
2.64
+22.22%
22,723
0.49
Mar 02, 2026
2.13
2.23
2.11
2.16
2.16
+1.89%
10,298
0.22
Feb 27, 2026
2.23
2.23
2.12
2.12
2.12
-4.50%
1,028
0.02
Feb 26, 2026
2.18
2.27
2.08
2.22
2.22
+2.78%
4,396
0.09
Feb 25, 2026
2.16
2.28
2.16
2.16
2.16
+3.35%
9,916
0.21
Feb 24, 2026
2.09
2.32
2.09
2.09
2.09
-1.88%
18,613
0.40
Feb 23, 2026
2.10
2.25
2.08
2.13
2.13
-0.47%
16,185
0.35
Feb 20, 2026
2.15
2.18
2.10
2.14
2.14
+5.94%
13,606
0.29
Feb 19, 2026
2.01
2.08
2.01
2.02
2.02
-2.42%
9,924
0.21
Feb 18, 2026
2.08
2.17
1.96
2.07
2.07
-2.82%
18,288
0.40
Feb 17, 2026
2.24
2.28
2.10
2.13
2.13
-0.47%
6,480
0.14
Feb 16, 2026
2.00
2.28
1.97
2.14
2.14
0.00%
0
0.00
Feb 13, 2026
2.00
2.28
1.97
2.14
2.14
+6.47%
10,100
0.22
Feb 12, 2026
2.09
2.14
1.92
2.01
2.01
-2.90%
17,059
0.37
Feb 11, 2026
2.21
2.36
2.01
2.07
2.07
-19.14%
18,595
0.40
Feb 10, 2026
2.68
2.85
2.13
2.17
2.17
-15.23%
126,256
2.85
Feb 09, 2026
2.33
2.75
2.16
2.56
2.56
+19.07%
119,724
2.82
Feb 06, 2026
1.94
2.25
1.84
2.15
2.15
+12.57%
77,735
1.89
Feb 05, 2026
1.92
1.96
1.85
1.91
1.91
-1.04%
23,638
0.58
Feb 04, 2026
1.95
2.02
1.70
1.93
1.93
-4.46%
156,728
4.08
Feb 03, 2026
1.69
2.21
1.62
2.02
2.02
+32.89%
1,517,419
106.06
Feb 02, 2026
1.87
2.00
1.52
1.52
1.52
-20.83%
35,089
2.55
Jan 30, 2026
2.02
2.02
1.61
1.92
1.92
-6.34%
71,381
5.58
Jan 29, 2026
2.26
2.26
1.75
2.05
2.05
-8.07%
38,047
3.10
Rows: