Get the Stockscreener App
0.1823
3.54%
-0.0067
After Hours:
.18
-0.0023
-1.26%
P 3 Health Partners Inc Stock (PIII) Price History
The historical daily chart and data for P 3 Health Partners Inc stock (PIII), show that the latest closing stock price as of March 03, 2025, is $0.1823.
- P 3 Health Partners Inc all-time high stock price is $8.49, occurred on April 01, 2022.
- The lowest P 3 Health Partners Inc stock price recorded was $0.1713 on January 30, 2025. Since then, P 3 Health Partners Inc's stock price has risen over 6.42% to $0.1823 now.
- The 52-week high stock price for PIII is $1.20, representing a 558.26% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for PIII is $0.1713, indicating a -6.03% decrease from the current share price, occurred on January 30, 2025.
- The closing price of P 3 Health Partners Inc (PIII) stock in the beginning of 2024 was $5.20. The stock closed the year at $1.84, a loss of over -64.62% for the year.
The table below shows more information about PIII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $0.1997 | $0.1823 | $0.0174 | 227,672.0 | -3.54% |
| Feb 28, 2025 | $0.1917 | $0.1849 | $0.0068 | 514,869.0 | -1.05% |
| Feb 27, 2025 | $0.20 | $0.19 | $0.01 | 637,710.0 | -4.02% |
| Feb 26, 2025 | $0.204 | $0.191 | $0.013 | 573,699.0 | +0.45% |
| Feb 25, 2025 | $0.209 | $0.1884 | $0.0206 | 715,699.0 | -4.71% |
| Feb 24, 2025 | $0.2101 | $0.2033 | $0.0068 | 620,868.0 | -0.14% |
| Feb 21, 2025 | $0.2211 | $0.2009 | $0.0202 | 917,182.0 | -4.54% |
| Feb 20, 2025 | $0.2227 | $0.2009 | $0.0218 | 1,207,378.0 | +1.58% |
| Feb 19, 2025 | $0.2348 | $0.20 | $0.0348 | 2,202,743.0 | -7.18% |
| Feb 18, 2025 | $0.241 | $0.225 | $0.016 | 1,183,919.0 | +0.57% |
| Feb 14, 2025 | $0.2472 | $0.22 | $0.0272 | 1,930,246.0 | -3.77% |
| Feb 13, 2025 | $0.2489 | $0.1988 | $0.0501 | 7,120,379.0 | +17.73% |
| Feb 12, 2025 | $0.2113 | $0.1901 | $0.0212 | 866,106.0 | +1.15% |
| Feb 11, 2025 | $0.208 | $0.194 | $0.014 | 833,978.0 | +2.87% |
| Feb 10, 2025 | $0.205 | $0.19 | $0.015 | 888,375.0 | -0.46% |
| Feb 07, 2025 | $0.2012 | $0.19 | $0.0112 | 263,467.0 | -3.54% |
| Feb 06, 2025 | $0.2048 | $0.1807 | $0.0241 | 1,097,359.0 | +8.90% |
| Feb 05, 2025 | $0.199 | $0.1829 | $0.0161 | 678,432.0 | -1.32% |
| Feb 04, 2025 | $0.1955 | $0.1805 | $0.015 | 995,383.0 | +2.44% |
| Feb 03, 2025 | $0.19 | $0.1731 | $0.0169 | 559,625.0 | +2.33% |
P 3 Health Partners Inc Stock (PIII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of P 3 Health Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PIII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of P 3 Health Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
P 3 Health Partners Inc Stock (PIII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.1997 | $0.1823 | $0.0174 | 455,344.0 | -3.54% |
| Feb, 2025 | $0.2489 | $0.1731 | $0.0758 | 23,807,417.0 | +4.77% |
| Jan, 2025 | $0.29 | $0.1713 | $0.1187 | 106,744,554.0 | -19.79% |
P 3 Health Partners Inc Stock (PIII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.2498 | $0.1771 | $0.0727 | 7,318,516.0 | -16.97% |
| Nov, 2024 | $0.4199 | $0.1855 | $0.2345 | 15,035,743.0 | -30.37% |
| Oct, 2024 | $0.52 | $0.303 | $0.217 | 18,775,725.0 | -7.09% |
| Sep, 2024 | $0.5838 | $0.35 | $0.2338 | 14,160,709.0 | -23.46% |
| Aug, 2024 | $0.6508 | $0.40 | $0.2508 | 6,802,291.0 | -19.89% |
| Jul, 2024 | $0.65 | $0.4611 | $0.1889 | 3,780,726.0 | +39.91% |
| Jun, 2024 | $0.6745 | $0.4503 | $0.2242 | 10,721,138.0 | -10.30% |
| May, 2024 | $0.81 | $0.46 | $0.35 | 9,312,517.0 | -6.55% |
| Apr, 2024 | $1.02 | $0.44 | $0.58 | 7,997,964.0 | -47.84% |
| Mar, 2024 | $1.20 | $0.655 | $0.545 | 8,929,994.0 | -0.96% |
| Feb, 2024 | $1.35 | $1.02 | $0.331 | 6,393,061.0 | -14.05% |
| Jan, 2024 | $1.44 | $1.05 | $0.39 | 7,733,658.0 | -14.18% |
P 3 Health Partners Inc Stock (PIII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.78 | $1.00 | $0.78 | 11,080,968.0 | +17.50% |
| Nov, 2023 | $1.58 | $1.10 | $0.48 | 6,158,114.0 | -16.08% |
| Oct, 2023 | $1.93 | $1.37 | $0.56 | 5,267,485.0 | -2.72% |
| Sep, 2023 | $2.94 | $1.29 | $1.65 | 16,458,966.0 | -25.76% |
| Aug, 2023 | $2.78 | $1.30 | $1.47 | 8,134,521.0 | -10.81% |
| Jul, 2023 | $3.03 | $1.98 | $1.05 | 5,238,896.0 | -25.75% |
| Jun, 2023 | $5.56 | $2.92 | $2.64 | 18,155,741.0 | -26.17% |
| May, 2023 | $4.41 | $1.33 | $3.08 | 16,901,833.0 | +218.90% |
| Apr, 2023 | $1.27 | $0.916 | $0.354 | 2,378,412.0 | +19.81% |
| Mar, 2023 | $1.22 | $0.7003 | $0.5197 | 6,538,714.0 | -11.67% |
| Feb, 2023 | $1.33 | $0.9819 | $0.3531 | 7,947,453.0 | -6.98% |
| Jan, 2023 | $2.13 | $1.21 | $0.9198 | 4,608,104.0 | -29.89% |
0.33%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):