Get the Stockscreener App
0.175
9.04%
-0.0174
After Hours:
.18
0.005
+2.86%
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 January 30, 2025, is $0.175.
- 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 2.16% to $0.175 now.
- The 52-week high stock price for PIII is $1.351, representing a 672.00% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for PIII is $0.1713, indicating a -2.11% 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $0.1967 | $0.1713 | $0.0254 | 1,370,717.0 | -9.04% |
| Jan 29, 2025 | $0.1999 | $0.19 | $0.0099 | 347,365.0 | +0.21% |
| Jan 28, 2025 | $0.2025 | $0.1872 | $0.0153 | 553,129.0 | -1.64% |
| Jan 27, 2025 | $0.1971 | $0.1818 | $0.0153 | 713,744.0 | -1.46% |
| Jan 24, 2025 | $0.2116 | $0.1935 | $0.0181 | 1,164,360.0 | +0.10% |
| Jan 23, 2025 | $0.2032 | $0.19 | $0.0132 | 281,848.0 | +1.85% |
| Jan 22, 2025 | $0.2048 | $0.1941 | $0.0107 | 716,712.0 | -1.82% |
| Jan 21, 2025 | $0.2099 | $0.19 | $0.0199 | 1,415,541.0 | -3.93% |
| Jan 17, 2025 | $0.22 | $0.195 | $0.025 | 876,756.0 | -4.81% |
| Jan 16, 2025 | $0.2249 | $0.1952 | $0.0297 | 1,297,696.0 | +3.05% |
| Jan 15, 2025 | $0.2268 | $0.1922 | $0.0346 | 4,909,946.0 | -7.49% |
| Jan 14, 2025 | $0.29 | $0.2225 | $0.0675 | 81,307,432.0 | +5.63% |
| Jan 13, 2025 | $0.224 | $0.2022 | $0.0218 | 8,005,040.0 | -0.09% |
| Jan 10, 2025 | $0.2367 | $0.2082 | $0.0285 | 294,500.0 | -3.02% |
| Jan 08, 2025 | $0.258 | $0.221 | $0.037 | 310,017.0 | -8.46% |
| Jan 07, 2025 | $0.2539 | $0.2354 | $0.0185 | 326,541.0 | +0.12% |
| Jan 06, 2025 | $0.2697 | $0.2259 | $0.0438 | 235,795.0 | -2.42% |
| Jan 03, 2025 | $0.2792 | $0.2163 | $0.0629 | 1,156,825.0 | -0.80% |
| Jan 02, 2025 | $0.2594 | $0.2249 | $0.0345 | 400,559.0 | +11.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.29 | $0.1713 | $0.1187 | 107,055,240.0 | -22.19% |
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% |
3.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):