5 DAY PERFORMANCE
-28.29%
1 MONTH PERFORMANCE
-53.16%
3 MONTH PERFORMANCE
-71.58%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-65.64%
P3 Health Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.14 | $3.82 (-7.73%) | $4.14 | $3.82 | 6.46 K | $12.84 M |
| 11/04/2026 | $3.99 | $4.10 (2.76%) | $4.20 | $3.99 | 11.70 K | $13.78 M |
| 11/03/2026 | $3.91 | $3.84 (-1.79%) | $4.00 | $3.81 | 12.53 K | $12.91 M |
| 11/02/2026 | $3.98 | $4.00 (0.5%) | $4.16 | $3.79 | 7.34 K | $13.45 M |
| 10/30/2026 | $4.20 | $4.03 (-4.05%) | $4.36 | $3.84 | 19.70 K | $13.55 M |
| 10/29/2026 | $4.07 | $4.20 (3.19%) | $5.24 | $4.07 | 49.90 K | $14.12 M |
| 10/28/2026 | $3.93 | $4.03 (2.54%) | $4.25 | $3.91 | 12.24 K | $13.55 M |
| 10/27/2026 | $3.88 | $3.81 (-1.8%) | $3.94 | $3.70 | 17.30 K | $12.81 M |
| 10/26/2026 | $4.20 | $3.88 (-7.62%) | $4.20 | $3.88 | 6.50 K | $13.04 M |
| 10/23/2026 | $4.22 | $4.14 (-1.9%) | $4.38 | $3.84 | 13.70 K | $13.92 M |
| 10/22/2026 | $4.30 | $4.36 (1.4%) | $4.43 | $4.15 | 11.31 K | $14.66 M |
| 10/21/2026 | $3.85 | $4.11 (6.75%) | $4.40 | $3.85 | 11.20 K | $13.82 M |
| 10/20/2026 | $3.88 | $3.97 (2.32%) | $4.27 | $3.88 | 9.53 K | $13.35 M |
| 10/19/2026 | $4.05 | $3.81 (-5.93%) | $4.11 | $3.81 | 16.99 K | $12.81 M |
| 10/16/2026 | $4.20 | $4.14 (-1.43%) | $4.32 | $4.10 | 15.30 K | $13.92 M |
| 10/15/2026 | $4.44 | $4.14 (-6.76%) | $4.70 | $4.02 | 43.52 K | $13.92 M |
| 10/14/2026 | $4.02 | $4.37 (8.71%) | $4.72 | $4.02 | 42.11 K | $14.69 M |
| 10/13/2026 | $4.31 | $4.03 (-6.5%) | $4.51 | $4.01 | 16.01 K | $13.55 M |
| 10/12/2026 | $4.99 | $4.44 (-11.02%) | $5.26 | $4.44 | 6.84 K | $14.93 M |
| 10/09/2026 | $5.41 | $4.95 (-8.5%) | $5.47 | $4.93 | 10.10 K | $16.64 M |
| 10/08/2026 | $5.64 | $5.31 (-5.85%) | $5.64 | $5.31 | 9.00 K | $17.85 M |
| 10/07/2026 | $5.59 | $5.63 (0.72%) | $5.89 | $5.55 | 6.60 K | $18.93 M |
| 10/06/2026 | $6.04 | $5.62 (-6.95%) | $6.04 | $5.33 | 10.20 K | $18.89 M |
| 10/05/2026 | $6.28 | $6.17 (-1.75%) | $6.28 | $6.17 | 2.30 K | $20.74 M |
| 10/02/2026 | $6.40 | $6.36 (-0.63%) | $6.44 | $6.14 | 8.13 K | $21.38 M |
| 10/01/2026 | $6.74 | $6.27 (-6.97%) | $6.74 | $6.23 | 11.80 K | $21.08 M |
| 09/30/2026 | $6.59 | $6.77 (2.73%) | $7.00 | $6.59 | 13.50 K | $22.76 M |
| 09/29/2026 | $6.77 | $6.54 (-3.4%) | $6.80 | $6.54 | 4.84 K | $21.99 M |
| 09/28/2026 | $6.79 | $6.94 (2.21%) | $6.98 | $6.79 | 8.95 K | $23.33 M |
| 09/25/2026 | $7.05 | $7.05 (0%) | $7.23 | $7.01 | 6.50 K | $23.70 M |
| 09/24/2026 | $7.21 | $7.05 (-2.22%) | $7.26 | $7.05 | 13.30 K | $23.70 M |
| 09/23/2026 | $7.67 | $7.09 (-7.56%) | $7.67 | $7.07 | 10.90 K | $23.84 M |
| 09/22/2026 | $7.60 | $7.52 (-1.05%) | $7.87 | $7.52 | 4.90 K | $25.28 M |
| 09/21/2026 | $7.64 | $7.60 (-0.52%) | $8.09 | $7.60 | 5.65 K | $25.55 M |
| 09/18/2026 | $7.92 | $7.67 (-3.16%) | $8.14 | $7.67 | 13.32 K | $25.79 M |
| 09/17/2026 | $7.57 | $7.88 (4.1%) | $8.11 | $7.57 | 8.90 K | $26.49 M |
| 09/16/2026 | $7.86 | $7.61 (-3.18%) | $8.18 | $7.58 | 20.81 K | $25.58 M |
| 09/15/2026 | $8.31 | $7.97 (-4.09%) | $8.48 | $7.96 | 15.63 K | $26.80 M |
| 09/14/2026 | $8.26 | $8.21 (-0.61%) | $8.55 | $8.21 | 31.01 K | $27.60 M |
| 09/11/2026 | $8.43 | $8.43 (0%) | $8.60 | $8.25 | 40.30 K | $28.34 M |
| 09/10/2026 | $8.40 | $8.36 (-0.48%) | $8.55 | $8.25 | 10.00 K | $28.11 M |
| 09/09/2026 | $9.00 | $8.42 (-6.44%) | $9.00 | $8.42 | 8.84 K | $28.31 M |
| 09/08/2026 | $9.32 | $8.98 (-3.65%) | $9.32 | $8.90 | 21.30 K | $30.19 M |
| 09/04/2026 | $9.20 | $9.35 (1.63%) | $9.35 | $9.11 | 13.30 K | $31.43 M |
| 09/03/2026 | $9.22 | $9.13 (-0.98%) | $9.49 | $8.97 | 19.51 K | $30.70 M |
| 09/02/2026 | $8.89 | $9.41 (5.85%) | $9.49 | $8.89 | 17.81 K | $31.64 M |
| 09/01/2026 | $9.13 | $8.89 (-2.63%) | $9.24 | $8.79 | 56.22 K | $29.89 M |
| 08/31/2026 | $9.14 | $9.06 (-0.88%) | $9.14 | $8.84 | 6.74 K | $30.46 M |
| 08/28/2026 | $9.70 | $9.22 (-4.95%) | $9.74 | $8.75 | 48.94 K | $31.00 M |
| 08/27/2026 | $9.79 | $9.39 (-4.09%) | $10.00 | $9.39 | 38.52 K | $31.57 M |
| 08/26/2026 | $10.08 | $9.92 (-1.59%) | $10.39 | $9.92 | 10.70 K | $33.35 M |
| 08/25/2026 | $10.03 | $10.31 (2.79%) | $10.31 | $9.39 | 42.90 K | $34.66 M |
| 08/24/2026 | $10.31 | $10.03 (-2.72%) | $10.36 | $10.00 | 14.32 K | $33.72 M |
| 08/21/2026 | $10.24 | $10.31 (0.68%) | $10.39 | $10.08 | 7.03 K | $34.66 M |
| 08/20/2026 | $10.42 | $10.34 (-0.77%) | $10.56 | $9.95 | 14.62 K | $34.76 M |
| 08/19/2026 | $10.76 | $10.27 (-4.55%) | $10.76 | $10.15 | 10.01 K | $34.53 M |
| 08/18/2026 | $10.35 | $10.77 (4.06%) | $10.91 | $10.26 | 13.00 K | $36.21 M |
| 08/17/2026 | $10.70 | $10.57 (-1.21%) | $10.71 | $9.70 | 46.11 K | $35.54 M |
| 08/14/2026 | $10.81 | $10.69 (-1.11%) | $11.10 | $10.63 | 30.40 K | $35.94 M |
| 08/13/2026 | $11.45 | $10.96 (-4.28%) | $11.58 | $10.51 | 81.70 K | $36.85 M |
| 08/12/2026 | $12.86 | $11.69 (-9.1%) | $12.86 | $11.14 | 52.79 K | $39.30 M |
| 08/11/2026 | $12.70 | $12.37 (-2.6%) | $13.13 | $11.33 | 299.44 K | $41.59 M |
| 08/10/2026 | $11.73 | $12.83 (9.38%) | $13.82 | $11.73 | 544.72 K | $43.13 M |
| 08/07/2026 | $10.64 | $11.58 (8.83%) | $12.16 | $10.64 | 43.58 K | $38.93 M |
| 08/06/2026 | $10.53 | $10.89 (3.42%) | $11.01 | $10.37 | 24.51 K | $36.21 M |
| 08/05/2026 | $10.16 | $10.17 (0.1%) | $10.40 | $9.92 | 17.60 K | $33.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
