Get the Stockscreener App
0.171
1.67%
-0.0029
After Hours:
.13
-0.041
-23.98%
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 April 04, 2025, is $0.171.
- 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 $0.1518 on March 18, 2025. Since then, P 3 Health Partners Inc's stock price has risen over 12.65% to $0.171 now.
- The 52-week high stock price for PIII is $0.84, representing a 391.23% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for PIII is $0.1518, indicating a -11.23% decrease from the current share price, occurred on March 18, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.176 | $0.1622 | $0.0138 | 586,746.0 | -1.67% |
| Apr 03, 2025 | $0.18 | $0.1708 | $0.0092 | 285,825.0 | -5.18% |
| Apr 02, 2025 | $0.185 | $0.171 | $0.014 | 1,531,179.0 | -0.05% |
| Apr 01, 2025 | $0.1904 | $0.1669 | $0.0235 | 681,053.0 | +11.82% |
| Mar 31, 2025 | $0.1725 | $0.164 | $0.0085 | 340,802.0 | -4.87% |
| Mar 28, 2025 | $0.18 | $0.1606 | $0.0194 | 695,045.0 | -4.59% |
| Mar 27, 2025 | $0.198 | $0.1713 | $0.0267 | 914,239.0 | +1.52% |
| Mar 26, 2025 | $0.189 | $0.1735 | $0.0155 | 337,639.0 | -2.62% |
| Mar 25, 2025 | $0.19 | $0.1754 | $0.0146 | 276,159.0 | -1.88% |
| Mar 24, 2025 | $0.1898 | $0.167 | $0.0228 | 574,349.0 | +8.37% |
| Mar 21, 2025 | $0.179 | $0.1623 | $0.0167 | 181,520.0 | +1.24% |
| Mar 20, 2025 | $0.1746 | $0.1651 | $0.0095 | 297,130.0 | +1.43% |
| Mar 19, 2025 | $0.1769 | $0.155 | $0.0219 | 416,288.0 | +3.97% |
| Mar 18, 2025 | $0.168 | $0.1518 | $0.0162 | 6,575,833.0 | -5.95% |
| Mar 17, 2025 | $0.1809 | $0.1695 | $0.0114 | 369,256.0 | -2.06% |
| Mar 14, 2025 | $0.1772 | $0.17 | $0.0072 | 97,510.0 | +3.06% |
| Mar 13, 2025 | $0.1822 | $0.1632 | $0.019 | 579,004.0 | -5.93% |
| Mar 12, 2025 | $0.19 | $0.1766 | $0.0134 | 109,827.0 | -1.74% |
| Mar 11, 2025 | $0.1904 | $0.1734 | $0.017 | 328,703.0 | +0.55% |
| Mar 10, 2025 | $0.1896 | $0.18 | $0.0096 | 249,274.0 | -1.35% |
| Mar 07, 2025 | $0.1933 | $0.1802 | $0.0131 | 525,543.0 | -0.48% |
| Mar 06, 2025 | $0.1914 | $0.175 | $0.0164 | 412,843.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.1904 | $0.1622 | $0.0282 | 3,671,549.0 | +4.20% |
| Mar, 2025 | $0.1997 | $0.1518 | $0.0479 | 13,813,365.0 | -13.17% |
| 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% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):