5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-24.41%
6 MONTH PERFORMANCE
-56.30%
YEAR-TO-DATE PERFORMANCE
-24.41%
1 YEAR PERFORMANCE
-83.50%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.17 | $0.17 (-2.61%) | $0.17 | $0.17 | 177,755 | $24.22 M |
| 03/28/2025 | $0.18 | $0.17 (-4.11%) | $0.18 | $0.16 | 694,985 | $25.04 M |
| 03/27/2025 | $0.20 | $0.18 (-8.69%) | $0.20 | $0.17 | 968,400 | $26.25 M |
| 03/26/2025 | $0.19 | $0.18 (-5.77%) | $0.19 | $0.17 | 344,110 | $25.86 M |
| 03/25/2025 | $0.19 | $0.18 (-3.74%) | $0.19 | $0.18 | 276,500 | $26.55 M |
| 03/24/2025 | $0.18 | $0.19 (6.45%) | $0.19 | $0.17 | 583,200 | $27.06 M |
| 03/21/2025 | $0.18 | $0.17 (-3.91%) | $0.18 | $0.16 | 183,100 | $27.85 M |
| 03/20/2025 | $0.17 | $0.17 (0.89%) | $0.17 | $0.17 | 297,370 | $27.51 M |
| 03/19/2025 | $0.16 | $0.17 (8.06%) | $0.18 | $0.16 | 442,100 | $27.12 M |
| 03/18/2025 | $0.17 | $0.16 (-4.11%) | $0.17 | $0.15 | 6.61 M | $26.08 M |
| 03/17/2025 | $0.17 | $0.17 (-1.55%) | $0.18 | $0.17 | 369,418 | $27.73 M |
| 03/14/2025 | $0.17 | $0.17 (2.7%) | $0.18 | $0.17 | 111,510 | $28.31 M |
| 03/13/2025 | $0.18 | $0.17 (-3.03%) | $0.18 | $0.16 | 579,081 | $27.47 M |
| 03/12/2025 | $0.19 | $0.18 (-5.05%) | $0.19 | $0.18 | 112,300 | $29.20 M |
| 03/11/2025 | $0.19 | $0.18 (-1.87%) | $0.19 | $0.17 | 329,969 | $29.72 M |
| 03/10/2025 | $0.19 | $0.18 (-3.39%) | $0.19 | $0.18 | 252,900 | $29.56 M |
| 03/07/2025 | $0.19 | $0.19 (-1.02%) | $0.19 | $0.18 | 527,543 | $29.97 M |
| 03/06/2025 | $0.18 | $0.19 (6.29%) | $0.19 | $0.18 | 427,107 | $30.11 M |
| 03/05/2025 | $0.18 | $0.19 (2.6%) | $0.19 | $0.18 | 280,934 | $30.06 M |
| 03/04/2025 | $0.19 | $0.18 (-1.56%) | $0.19 | $0.17 | 803,605 | $29.64 M |
| 03/03/2025 | $0.19 | $0.18 (-2.25%) | $0.20 | $0.18 | 228,700 | $29.51 M |
| 02/28/2025 | $0.19 | $0.19 (-0.53%) | $0.19 | $0.18 | 516,800 | $30.60 M |
| 02/27/2025 | $0.20 | $0.19 (-4.5%) | $0.20 | $0.19 | 642,700 | $30.92 M |
| 02/26/2025 | $0.19 | $0.20 (3.54%) | $0.20 | $0.19 | 673,825 | $32.22 M |
| 02/25/2025 | $0.21 | $0.20 (-5.22%) | $0.21 | $0.19 | 719,400 | $32.07 M |
| 02/24/2025 | $0.21 | $0.21 (-1%) | $0.21 | $0.20 | 633,800 | $33.66 M |
| 02/21/2025 | $0.22 | $0.21 (-5.36%) | $0.22 | $0.20 | 930,000 | $33.71 M |
| 02/20/2025 | $0.21 | $0.22 (5.01%) | $0.22 | $0.20 | 1.21 M | $35.31 M |
| 02/19/2025 | $0.23 | $0.21 (-6.24%) | $0.23 | $0.20 | 2.24 M | $34.76 M |
| 02/18/2025 | $0.24 | $0.23 (-4.02%) | $0.24 | $0.23 | 1.20 M | $37.45 M |
| 02/14/2025 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.22 | 1.95 M | $37.23 M |
| 02/13/2025 | $0.20 | $0.24 (17.79%) | $0.25 | $0.20 | 7.31 M | $38.69 M |
| 02/12/2025 | $0.20 | $0.20 (4.1%) | $0.21 | $0.19 | 895,748 | $32.86 M |
| 02/11/2025 | $0.20 | $0.20 (0.35%) | $0.21 | $0.19 | 847,403 | $32.49 M |
| 02/10/2025 | $0.20 | $0.20 (-2.16%) | $0.21 | $0.19 | 947,700 | $31.58 M |
| 02/07/2025 | $0.20 | $0.20 (-2%) | $0.20 | $0.19 | 331,733 | $31.73 M |
| 02/06/2025 | $0.19 | $0.20 (9.25%) | $0.20 | $0.18 | 1.10 M | $32.90 M |
| 02/05/2025 | $0.19 | $0.19 (-1.79%) | $0.20 | $0.18 | 701,943 | $30.21 M |
| 02/04/2025 | $0.18 | $0.19 (3.33%) | $0.20 | $0.18 | 997,800 | $30.61 M |
| 02/03/2025 | $0.18 | $0.18 (3.13%) | $0.19 | $0.17 | 602,900 | $29.88 M |
| 01/31/2025 | $0.18 | $0.18 (3.09%) | $0.19 | $0.18 | 1.06 M | $29.20 M |
| 01/30/2025 | $0.20 | $0.18 (-11.03%) | $0.20 | $0.17 | 1.39 M | $28.33 M |
| 01/29/2025 | $0.19 | $0.19 (1.26%) | $0.20 | $0.19 | 362,800 | $31.15 M |
| 01/28/2025 | $0.20 | $0.19 (-3.08%) | $0.20 | $0.19 | 556,032 | $31.08 M |
| 01/27/2025 | $0.19 | $0.20 (1.56%) | $0.20 | $0.18 | 714,800 | $31.60 M |
| 01/24/2025 | $0.19 | $0.20 (2.11%) | $0.21 | $0.19 | 1.18 M | $32.07 M |
| 01/23/2025 | $0.20 | $0.20 (-1.05%) | $0.20 | $0.19 | 285,308 | $32.04 M |
| 01/22/2025 | $0.20 | $0.19 (-1.77%) | $0.20 | $0.19 | 722,900 | $31.46 M |
| 01/21/2025 | $0.19 | $0.20 (2.81%) | $0.21 | $0.19 | 1.46 M | $32.04 M |
| 01/17/2025 | $0.22 | $0.21 (-6.36%) | $0.22 | $0.20 | 910,500 | $33.35 M |
| 01/16/2025 | $0.21 | $0.22 (2.56%) | $0.22 | $0.20 | 1.31 M | $35.03 M |
| 01/15/2025 | $0.22 | $0.21 (-4.55%) | $0.23 | $0.19 | 4.95 M | $34.00 M |
| 01/14/2025 | $0.28 | $0.23 (-18.96%) | $0.29 | $0.22 | 81.61 M | $36.75 M |
| 01/13/2025 | $0.22 | $0.21 (-4.06%) | $0.22 | $0.20 | 10.96 M | $34.79 M |
| 01/10/2025 | $0.22 | $0.22 (-2.23%) | $0.24 | $0.21 | 294,601 | $34.82 M |
| 01/08/2025 | $0.26 | $0.22 (-14.03%) | $0.26 | $0.22 | 310,017 | $35.91 M |
| 01/07/2025 | $0.25 | $0.24 (-3.47%) | $0.25 | $0.24 | 327,500 | $39.23 M |
| 01/06/2025 | $0.25 | $0.24 (-2.42%) | $0.27 | $0.23 | 236,637 | $39.18 M |
| 01/03/2025 | $0.26 | $0.25 (-4.25%) | $0.28 | $0.22 | 1.16 M | $40.15 M |
| 01/02/2025 | $0.22 | $0.25 (11.16%) | $0.26 | $0.22 | 414,224 | $40.47 M |
| 12/31/2024 | $0.21 | $0.22 (8.86%) | $0.23 | $0.21 | 1.11 M | $36.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
