5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-15.97%
3 MONTH PERFORMANCE
-12.28%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
-15.97%
1 YEAR PERFORMANCE
-0.99%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (36.92%) | $0.01 | $0.01 | 6.25 K | $17.12 M |
| 12/04/2025 | $0.01 | $0.01 (48.44%) | $0.01 | $0.01 | 933 | $17.16 M |
| 12/03/2025 | $0.01 | $0.01 (-20.62%) | $0.01 | $0.01 | 29.75 K | $18.37 M |
| 11/28/2025 | $0.01 | $0.01 (29.58%) | $0.01 | $0.01 | 59.07 K | $17.65 M |
| 11/26/2025 | $0.01 | $0.01 (5%) | $0.01 | $0.01 | 43.59 K | $18.30 M |
| 11/25/2025 | $0.01 | $0.01 (-1.23%) | $0.01 | $0.01 | 27.12 K | $19.12 M |
| 11/21/2025 | $0.01 | $0.01 (23.75%) | $0.01 | $0.01 | 18.08 K | $18.66 M |
| 11/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.72 K | $19.18 M |
| 11/18/2025 | $0.01 | $0.01 (20.73%) | $0.01 | $0.01 | 5.60 K | $20.92 M |
| 11/17/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 85.00 K | $19.54 M |
| 11/14/2025 | $0.01 | $0.01 (22.22%) | $0.01 | $0.01 | 48.41 K | $22.35 M |
| 11/13/2025 | $0.01 | $0.01 (14.98%) | $0.01 | $0.01 | 32.20 K | $22.88 M |
| 11/12/2025 | $0.01 | $0.01 (17.31%) | $0.01 | $0.01 | 9.30 K | $24.90 M |
| 11/11/2025 | $0.01 | $0.01 (6.68%) | $0.01 | $0.01 | 19.70 K | $24.54 M |
| 11/10/2025 | $0.01 | $0.01 (3.45%) | $0.01 | $0.01 | 4.79 K | $24.51 M |
| 11/07/2025 | $0.01 | $0.01 (38.37%) | $0.01 | $0.01 | 1.60 K | $25.84 M |
| 11/06/2025 | $0.01 | $0.01 (10.34%) | $0.01 | $0.01 | 4.33 K | $26.23 M |
| 11/05/2025 | $0.01 | $0.01 (-4.1%) | $0.01 | $0.01 | 21.05 K | $27.48 M |
| 11/04/2025 | $0.01 | $0.01 (14.94%) | $0.01 | $0.01 | 694 | $27.64 M |
| 11/03/2025 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 2.70 K | $28.91 M |
| 10/30/2025 | $0.01 | $0.01 (13.48%) | $0.01 | $0.01 | 152.47 K | $28.59 M |
| 10/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 718 | $28.29 M |
| 10/28/2025 | $0.01 | $0.01 (-5.26%) | $0.01 | $0.01 | 31.52 K | $29.01 M |
| 10/27/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 106 | $28.88 M |
| 10/24/2025 | $0.01 | $0.01 (-10.19%) | $0.01 | $0.01 | 31.06 K | $28.88 M |
| 10/23/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.09 K | $29.01 M |
| 10/22/2025 | $0.01 | $0.01 (-5.08%) | $0.01 | $0.01 | 15.83 K | $28.72 M |
| 10/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 24.07 K | $30.35 M |
| 10/17/2025 | $0.01 | $0.01 (28.26%) | $0.01 | $0.01 | 9.57 K | $28.26 M |
| 10/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 25.12 K | $29.34 M |
| 10/15/2025 | $0.01 | $0.01 (31.11%) | $0.01 | $0.01 | 13.89 K | $28.81 M |
| 10/14/2025 | $0.01 | $0.01 (36.67%) | $0.01 | $0.01 | 18.49 K | $29.70 M |
| 10/13/2025 | $0.01 | $0.01 (38.89%) | $0.01 | $0.01 | 10.10 K | $28.26 M |
| 10/10/2025 | $0.01 | $0.01 (-5.46%) | $0.01 | $0.01 | 27.63 K | $30.06 M |
| 10/09/2025 | $0.01 | $0.01 (-28.46%) | $0.01 | $0.01 | 49.11 K | $29.89 M |
| 10/08/2025 | $0.01 | $0.01 (-1.54%) | $0.01 | $0.01 | 120.96 K | $29.24 M |
| 10/07/2025 | $0.01 | $0.01 (-0.83%) | $0.01 | $0.01 | 3.40 K | $29.47 M |
| 10/06/2025 | $0.01 | $0.01 (8.18%) | $0.01 | $0.01 | 1.10 K | $29.11 M |
| 10/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 25.02 K | $28.26 M |
| 10/02/2025 | $0.01 | $0.01 (3.57%) | $0.01 | $0.01 | 57.42 K | $27.77 M |
| 10/01/2025 | $0.01 | $0.01 (13%) | $0.01 | $0.01 | 1.22 K | $28.75 M |
| 09/30/2025 | $0.01 | $0.01 (-21.19%) | $0.01 | $0.01 | 11.81 K | $29.21 M |
| 09/29/2025 | $0.01 | $0.01 (16.67%) | $0.01 | $0.01 | 29.80 K | $31.40 M |
| 09/26/2025 | $0.01 | $0.01 (22.77%) | $0.01 | $0.01 | 7.47 K | $31.89 M |
| 09/25/2025 | $0.01 | $0.01 (-0.81%) | $0.01 | $0.01 | 9.30 K | $33.29 M |
| 09/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3.05 K | $29.70 M |
| 09/23/2025 | $0.01 | $0.01 (26.32%) | $0.01 | $0.01 | 20.04 K | $29.21 M |
| 09/22/2025 | $0.01 | $0.01 (10.34%) | $0.01 | $0.01 | 1.01 K | $27.28 M |
| 09/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 14.82 K | $26.92 M |
| 09/18/2025 | $0.01 | $0.01 (15.12%) | $0.01 | $0.01 | 39.46 K | $24.73 M |
| 09/17/2025 | $0.01 | $0.01 (21.1%) | $0.01 | $0.01 | 139.68 K | $28.29 M |
| 09/16/2025 | $0.01 | $0.01 (23.08%) | $0.01 | $0.01 | 1.21 K | $27.38 M |
| 09/15/2025 | $0.01 | $0.01 (-24.79%) | $0.01 | $0.01 | 53.15 K | $28.19 M |
| 09/12/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 218 | $28.10 M |
| 09/11/2025 | $0.01 | $0.01 (25.25%) | $0.01 | $0.01 | 10.88 K | $28.32 M |
| 09/10/2025 | $0.01 | $0.01 (-8%) | $0.01 | $0.01 | 26.99 K | $28.36 M |
| 09/09/2025 | $0.01 | $0.01 (9.62%) | $0.01 | $0.01 | 13.09 K | $28.72 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.
