5 DAY PERFORMANCE
-29.08%
1 MONTH PERFORMANCE
-58.16%
3 MONTH PERFORMANCE
+9.89%
6 MONTH PERFORMANCE
-77.38%
YEAR-TO-DATE PERFORMANCE
-15.97%
1 YEAR PERFORMANCE
-90.00%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.01 | $0.01 (-5.76%) | $0.02 | $0.01 | 10,352 | $29.08 M |
| 03/11/2025 | $0.01 | $0.01 (37.62%) | $0.01 | $0.01 | 854 | $29.72 M |
| 03/10/2025 | $0.01 | $0.01 (27.45%) | $0.01 | $0.01 | 13,956 | $29.56 M |
| 03/06/2025 | $0.01 | $0.01 (39.6%) | $0.01 | $0.01 | 5,295 | $30.11 M |
| 03/04/2025 | $0.01 | $0.02 (50%) | $0.02 | $0.01 | 1,800 | $29.64 M |
| 02/27/2025 | $0.02 | $0.02 (-0.64%) | $0.02 | $0.01 | 26,092 | $30.92 M |
| 02/25/2025 | $0.01 | $0.02 (14.71%) | $0.02 | $0.01 | 28,834 | $32.07 M |
| 02/21/2025 | $0.02 | $0.02 (30%) | $0.02 | $0.02 | 8,903 | $33.71 M |
| 02/20/2025 | $0.01 | $0.02 (79.39%) | $0.02 | $0.01 | 5,505 | $35.31 M |
| 02/19/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,630 | $34.76 M |
| 02/11/2025 | $0.02 | $0.02 (3.91%) | $0.02 | $0.02 | 7,848 | $32.49 M |
| 02/07/2025 | $0.02 | $0.02 (4.55%) | $0.02 | $0.02 | 2,100 | $31.73 M |
| 02/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 489 | $32.90 M |
| 02/04/2025 | $0.02 | $0.02 (0.88%) | $0.02 | $0.02 | 1,389 | $30.61 M |
| 02/03/2025 | $0.02 | $0.02 (0.85%) | $0.02 | $0.02 | 2,550 | $29.88 M |
| 01/29/2025 | $0.02 | $0.02 (-16.32%) | $0.02 | $0.02 | 2,985 | $31.15 M |
| 01/24/2025 | $0.02 | $0.02 (0.81%) | $0.02 | $0.02 | 3,000 | $32.07 M |
| 01/23/2025 | $0.02 | $0.02 (30.29%) | $0.02 | $0.01 | 1,158 | $32.04 M |
| 01/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 10,817 | $31.46 M |
| 01/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,558 | $32.04 M |
| 01/17/2025 | $0.01 | $0.02 (55.28%) | $0.02 | $0.01 | 17,584 | $33.35 M |
| 01/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,250 | $35.03 M |
| 01/15/2025 | $0.02 | $0.02 (1.01%) | $0.03 | $0.01 | 7,568 | $34.00 M |
| 01/14/2025 | $0.02 | $0.01 (-31.16%) | $0.02 | $0.01 | 279,020 | $36.75 M |
| 01/13/2025 | $0.01 | $0.01 (-24.83%) | $0.01 | $0.01 | 4,503 | $34.79 M |
| 01/10/2025 | $0.01 | $0.01 (30.36%) | $0.01 | $0.01 | 1,366 | $34.82 M |
| 01/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 978 | $39.18 M |
| 01/03/2025 | $0.01 | $0.01 (1.68%) | $0.02 | $0.01 | 176,939 | $40.15 M |
| 01/02/2025 | $0.01 | $0.01 (0.84%) | $0.02 | $0.01 | 90,619 | $40.47 M |
| 12/31/2024 | $0.01 | $0.01 (0.85%) | $0.01 | $0.01 | 270,103 | $36.41 M |
| 12/30/2024 | $0.01 | $0.01 (23.46%) | $0.01 | $0.01 | 121,720 | $33.59 M |
| 12/27/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 21,946 | $32.38 M |
| 12/26/2024 | $0.01 | $0.01 (27.14%) | $0.01 | $0.01 | 28,752 | $33.84 M |
| 12/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 835 | $31.39 M |
| 12/20/2024 | $0.01 | $0.01 (28.57%) | $0.01 | $0.01 | 21,069 | $31.94 M |
| 12/19/2024 | $0.01 | $0.01 (34.29%) | $0.01 | $0.01 | 3,507 | $30.50 M |
| 12/18/2024 | $0.01 | $0.01 (0.14%) | $0.01 | $0.01 | 11,000 | $32.05 M |
| 12/17/2024 | $0.01 | $0.01 (-28.57%) | $0.01 | $0.01 | 174,117 | $31.49 M |
| 12/16/2024 | $0.01 | $0.01 (-28.27%) | $0.01 | $0.01 | 33,092 | $31.91 M |
| 12/13/2024 | $0.01 | $0.01 (-7.69%) | $0.01 | $0.01 | 63,371 | $33.19 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.
