Free Trial

P3 Health Partners (PIII) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free PIII Stock Alerts
$0.54
-0.05 (-8.47%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

P3 Health Partners Stock Price Performance

5 Day
Performance
-10.00%
1 Month
Performance
+21.02%
3 Month
Performance
-48.57%
6 Month
Performance
-55.00%
Year-To-Date
Performance
-61.70%
1 Year
Performance
-84.44%
Receive PIII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

PIII Stock Chart for Tuesday, May, 28, 2024

PIII Chart by TradingView

P3 Health Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.59$0.59$0.65$0.55640,600 shs$186.51 million
05/24/2024$0.60$0.59
-1.67%		$0.65$0.55640,136 shs$186.51 million
05/23/2024$0.50$0.60
+19.52%		$0.64$0.532.58 million shs$189.67 million
05/22/2024$0.53$0.50
-5.66%		$0.54$0.50226,063 shs$158.69 million
05/21/2024$0.55$0.53
-2.72%		$0.57$0.52218,570 shs$168.20 million
05/20/2024$0.60$0.55
-9.51%		$0.60$0.54108,849 shs$172.91 million
05/17/2024$0.60$0.60
+0.73%		$0.62$0.58175,840 shs$190.96 million
05/16/2024$0.61$0.60
-2.33%		$0.63$0.58179,006 shs$189.57 million
05/15/2024$0.67$0.61
-8.26%		$0.65$0.60136,487 shs$194.09 million
05/14/2024$0.63$0.67
+6.28%		$0.68$0.61239,181 shs$211.56 million
05/13/2024$0.67$0.63
-6.22%		$0.69$0.63128,552 shs$199.05 million
05/10/2024$0.73$0.67
-8.20%		$0.73$0.65253,726 shs$212.26 million
05/09/2024$0.75$0.73
-1.90%		$0.79$0.66532,124 shs$231.21 million
05/08/2024$0.71$0.75
+4.57%		$0.75$0.68399,806 shs$235.70 million
05/07/2024$0.72$0.71
-1.57%		$0.81$0.65546,367 shs$225.40 million
05/06/2024$0.64$0.72
+13.32%		$0.80$0.64651,293 shs$229.00 million
05/03/2024$0.60$0.64
+6.65%		$0.65$0.56359,671 shs$202.08 million
05/02/2024$0.58$0.60
+3.77%		$0.62$0.58296,864 shs$189.48 million
05/01/2024$0.54$0.58
+7.59%		$0.67$0.55374,561 shs$182.59 million
04/30/2024$0.47$0.54
+14.71%		$0.56$0.47249,229 shs$169.70 million
04/29/2024$0.45$0.47
+4.95%		$0.48$0.45340,980 shs$147.94 million
04/26/2024$0.48$0.45
-7.02%		$0.48$0.44469,401 shs$140.96 million
04/25/2024$0.50$0.48
-4.08%		$0.50$0.46597,030 shs$151.60 million
04/24/2024$0.51$0.50
-2.48%		$0.53$0.48808,738 shs$158.05 million
04/23/2024$0.52$0.51
-1.76%		$0.53$0.50326,039 shs$162.06 million
04/22/2024$0.51$0.52
+3.28%		$0.57$0.50273,234 shs$164.96 million
04/19/2024$0.50$0.51
+0.92%		$0.53$0.50243,242 shs$159.72 million
04/18/2024$0.50$0.50
+0.18%		$0.54$0.50269,515 shs$157.98 million
04/17/2024$0.47$0.50
+5.98%		$0.51$0.47468,415 shs$157.98 million
04/16/2024$0.49$0.47
-4.28%		$0.54$0.46300,736 shs$149.07 million
04/15/2024$0.58$0.49
-15.68%		$0.63$0.45365,026 shs$155.74 million
04/12/2024$0.60$0.58
-1.80%		$0.62$0.58203,755 shs$184.71 million
04/11/2024$0.63$0.60
-5.66%		$0.69$0.59335,739 shs$188.09 million
04/10/2024$0.71$0.63
-10.95%		$0.71$0.58599,175 shs$199.36 million
04/09/2024$0.79$0.71
-9.80%		$0.81$0.70396,027 shs$223.88 million
04/08/2024$0.81$0.79
-2.64%		$0.84$0.76224,565 shs$248.20 million
04/05/2024$0.82$0.81
-1.45%		$0.82$0.75301,979 shs$252.66 million
04/04/2024$0.79$0.82
+3.63%		$0.85$0.80162,627 shs$256.39 million
04/03/2024$0.79$0.79
-0.23%		$0.85$0.79208,310 shs$247.40 million
04/02/2024$0.88$0.79
-10.49%		$0.89$0.78475,011 shs$247.97 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/01/2024$1.03$0.88
-14.10%		$1.02$0.88416,470 shs$277.02 million
03/29/2024$1.03$1.03$1.12$1.00400,091 shs$322.48 million
03/28/2024$1.02$1.03
+0.98%		$1.12$1.00397,444 shs$322.48 million
03/27/2024$0.92$1.02
+10.62%		$1.03$0.95162,516 shs$319.35 million
03/26/2024$1.02$0.92
-9.60%		$1.08$0.92228,664 shs$288.70 million
03/25/2024$0.99$1.02
+3.17%		$1.04$0.99109,941 shs$319.35 million
03/22/2024$1.07$0.99
-7.60%		$1.10$0.97212,720 shs$309.55 million
03/21/2024$0.93$1.07
+15.68%		$1.09$0.92281,314 shs$335.01 million
03/20/2024$0.98$0.93
-5.62%		$0.98$0.90193,658 shs$289.61 million
03/19/2024$0.97$0.98
+1.38%		$1.05$0.93129,967 shs$306.86 million
03/18/2024$1.02$0.97
-5.22%		$1.08$0.91384,323 shs$302.70 million
03/15/2024$0.71$1.02
+44.33%		$1.03$0.75984,102 shs$319.35 million
03/14/2024$0.81$0.71
-12.76%		$0.79$0.66871,488 shs$221.26 million
03/13/2024$1.02$0.81
-20.58%		$0.84$0.701.66 million shs$253.63 million
03/12/2024$1.04$1.02
-1.92%		$1.10$1.02274,252 shs$319.35 million
03/11/2024$1.10$1.04
-5.45%		$1.13$1.02211,504 shs$325.61 million
03/08/2024$1.14$1.10
-3.51%		$1.16$1.0972,456 shs$344.40 million
03/07/2024$1.08$1.14
+5.56%		$1.16$1.08117,496 shs$356.92 million
03/06/2024$1.16$1.08
-6.90%		$1.18$1.08882,256 shs$338.14 million
03/05/2024$1.10$1.16
+5.45%		$1.20$1.11881,362 shs$363.18 million
03/04/2024$1.05$1.10
+4.76%		$1.12$1.03863,491 shs$344.40 million
03/01/2024$1.04$1.05
+0.96%		$1.07$1.0467,802 shs$328.74 million
02/29/2024$1.05$1.04
-0.95%		$1.09$1.04100,350 shs$325.61 million
02/28/2024$1.09$1.05
-3.67%		$1.10$1.0470,253 shs$328.74 million
02/27/2024$1.08$1.09
+0.93%		$1.10$1.05124,288 shs$341.27 million

Related Companies:
This page (NASDAQ:PIII) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders