Get the Stockscreener App
0.2103
5.18%
-0.0115
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 10, 2025, is $0.2103.
- 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 $0.1771 on December 24, 2024. Since then, P 3 Health Partners Inc's stock price has risen over 18.75% to $0.2103 now.
- The 52-week high stock price for PIII is $1.3604, representing a 546.89% increase from the current share price, occurred on January 11, 2024.
- The 52-week low stock price for PIII is $0.1771, indicating a -15.79% decrease from the current share price, occurred on December 24, 2024.
- 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 10, 2025 | $0.2259 | $0.2082 | $0.0177 | 128,503.0 | -2.21% |
| 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% |
| Dec 31, 2024 | $0.2285 | $0.205 | $0.0235 | 669,469.0 | +8.39% |
| Dec 30, 2024 | $0.214 | $0.195 | $0.019 | 592,990.0 | +3.75% |
| Dec 27, 2024 | $0.2159 | $0.1955 | $0.0204 | 825,482.0 | -4.31% |
| Dec 26, 2024 | $0.2141 | $0.1883 | $0.0258 | 473,029.0 | +14.21% |
| Dec 24, 2024 | $0.20 | $0.1771 | $0.0229 | 504,260.0 | -5.62% |
| Dec 23, 2024 | $0.2049 | $0.1902 | $0.0147 | 340,976.0 | -1.72% |
| Dec 20, 2024 | $0.2097 | $0.18 | $0.0297 | 383,207.0 | +4.72% |
| Dec 19, 2024 | $0.23 | $0.1821 | $0.0479 | 501,360.0 | -4.85% |
| Dec 18, 2024 | $0.2044 | $0.1865 | $0.0179 | 426,806.0 | +1.80% |
| Dec 17, 2024 | $0.1972 | $0.187 | $0.0102 | 235,258.0 | -1.32% |
| Dec 16, 2024 | $0.205 | $0.1877 | $0.0173 | 371,839.0 | -3.85% |
| Dec 13, 2024 | $0.229 | $0.1966 | $0.0324 | 388,441.0 | -4.07% |
| Dec 12, 2024 | $0.2299 | $0.21 | $0.0199 | 284,040.0 | -3.74% |
| Dec 11, 2024 | $0.227 | $0.22 | $0.007 | 225,800.0 | -1.51% |
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 | $0.2792 | $0.2082 | $0.071 | 2,558,240.0 | -3.56% |
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% |
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):