-
5 DAY PERFORMANCE
-6.73% -
1 MONTH PERFORMANCE
-13.21% -
3 MONTH PERFORMANCE
-23.51% -
6 MONTH PERFORMANCE
-50.27% -
YEAR-TO-DATE PERFORMANCE
-67.38% -
1 YEAR PERFORMANCE
-71.07%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $0.47 | $0.45 (-4.11%) | $0.50 | $0.40 | 4.39 M | $62.19 M |
| 09/18/2024 | $0.47 | $0.46 (-2.54%) | $0.50 | $0.46 | 700,600 | $62.84 M |
| 09/17/2024 | $0.51 | $0.49 (-4.69%) | $0.53 | $0.48 | 358,623 | $66.40 M |
| 09/16/2024 | $0.52 | $0.50 (-4.08%) | $0.54 | $0.50 | 660,524 | $68.14 M |
| 09/13/2024 | $0.52 | $0.49 (-5.52%) | $0.54 | $0.48 | 472,780 | $67.37 M |
| 09/12/2024 | $0.54 | $0.50 (-7.8%) | $0.58 | $0.50 | 351,388 | $68.30 M |
| 09/11/2024 | $0.52 | $0.55 (4.41%) | $0.58 | $0.48 | 537,803 | $74.45 M |
| 09/10/2024 | $0.51 | $0.50 (-0.83%) | $0.54 | $0.49 | 339,206 | $68.55 M |
| 09/09/2024 | $0.47 | $0.52 (10.9%) | $0.58 | $0.46 | 797,422 | $70.90 M |
| 09/06/2024 | $0.51 | $0.46 (-9.63%) | $0.51 | $0.46 | 317,000 | $62.84 M |
| 09/05/2024 | $0.46 | $0.48 (3.25%) | $0.52 | $0.46 | 370,000 | $65.02 M |
| 09/04/2024 | $0.50 | $0.46 (-7.04%) | $0.52 | $0.46 | 389,407 | $63.49 M |
| 09/03/2024 | $0.49 | $0.46 (-6.9%) | $0.50 | $0.46 | 212,100 | $62.82 M |
| 08/30/2024 | $0.51 | $0.50 (-1.04%) | $0.51 | $0.49 | 94,900 | $68.94 M |
| 08/29/2024 | $0.47 | $0.50 (7.26%) | $0.52 | $0.40 | 2.82 M | $68.85 M |
| 08/28/2024 | $0.50 | $0.47 (-6.04%) | $0.51 | $0.46 | 335,632 | $64.18 M |
| 08/27/2024 | $0.51 | $0.50 (-1.06%) | $0.52 | $0.49 | 178,211 | $68.93 M |
| 08/26/2024 | $0.52 | $0.51 (-3.33%) | $0.58 | $0.49 | 416,735 | $69.00 M |
| 08/23/2024 | $0.49 | $0.50 (1.35%) | $0.51 | $0.48 | 68,221 | $67.88 M |
| 08/22/2024 | $0.52 | $0.49 (-5.9%) | $0.54 | $0.49 | 215,732 | $67.36 M |
| 08/21/2024 | $0.53 | $0.52 (-1.16%) | $0.54 | $0.51 | 73,116 | $71.56 M |
| 08/20/2024 | $0.56 | $0.53 (-4.98%) | $0.56 | $0.52 | 154,900 | $72.40 M |
| 08/19/2024 | $0.59 | $0.56 (-5.22%) | $0.60 | $0.56 | 132,615 | $75.87 M |
| 08/16/2024 | $0.60 | $0.60 (-0.2%) | $0.61 | $0.59 | 18,955 | $81.80 M |
| 08/15/2024 | $0.59 | $0.59 (0.27%) | $0.61 | $0.57 | 190,300 | $80.27 M |
| 08/14/2024 | $0.59 | $0.59 (0.84%) | $0.61 | $0.56 | 151,100 | $80.59 M |
| 08/13/2024 | $0.60 | $0.60 (0.67%) | $0.63 | $0.57 | 245,437 | $82.37 M |
| 08/12/2024 | $0.60 | $0.55 (-6.99%) | $0.63 | $0.55 | 273,000 | $75.59 M |
| 08/09/2024 | $0.61 | $0.61 (-1.31%) | $0.63 | $0.60 | 212,315 | $82.89 M |
| 08/08/2024 | $0.60 | $0.59 (-1.55%) | $0.63 | $0.55 | 438,230 | $70.23 M |
| 08/07/2024 | $0.61 | $0.62 (1.05%) | $0.65 | $0.61 | 398,000 | $73.28 M |
| 08/06/2024 | $0.61 | $0.61 (-0.41%) | $0.63 | $0.60 | 118,639 | $72.02 M |
| 08/05/2024 | $0.60 | $0.60 (0.02%) | $0.62 | $0.60 | 110,453 | $71.34 M |
| 08/02/2024 | $0.61 | $0.60 (-1.48%) | $0.64 | $0.59 | 90,011 | $71.33 M |
| 08/01/2024 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.59 | 78,822 | $72.52 M |
| 07/31/2024 | $0.64 | $0.63 (-1.69%) | $0.65 | $0.61 | 122,400 | $74.90 M |
| 07/30/2024 | $0.61 | $0.62 (2.21%) | $0.65 | $0.61 | 141,047 | $73.72 M |
| 07/29/2024 | $0.65 | $0.63 (-3.62%) | $0.65 | $0.60 | 186,500 | $74.36 M |
| 07/26/2024 | $0.63 | $0.62 (-1.01%) | $0.64 | $0.60 | 128,900 | $73.76 M |
| 07/25/2024 | $0.59 | $0.61 (3.39%) | $0.63 | $0.58 | 192,100 | $72.52 M |
| 07/24/2024 | $0.59 | $0.59 (-0.05%) | $0.60 | $0.56 | 99,205 | $70.10 M |
| 07/23/2024 | $0.57 | $0.59 (3.81%) | $0.60 | $0.56 | 131,100 | $69.73 M |
| 07/22/2024 | $0.56 | $0.58 (3.74%) | $0.59 | $0.55 | 69,250 | $69.31 M |
| 07/19/2024 | $0.56 | $0.55 (-1.36%) | $0.60 | $0.54 | 250,032 | $65.67 M |
| 07/18/2024 | $0.60 | $0.56 (-7.24%) | $0.61 | $0.55 | 151,920 | $66.10 M |
| 07/17/2024 | $0.58 | $0.58 (0.24%) | $0.61 | $0.56 | 139,468 | $69.54 M |
| 07/16/2024 | $0.55 | $0.58 (6.06%) | $0.58 | $0.55 | 156,632 | $68.72 M |
| 07/15/2024 | $0.54 | $0.55 (2.99%) | $0.63 | $0.52 | 232,071 | $65.97 M |
| 07/12/2024 | $0.51 | $0.54 (6.08%) | $0.55 | $0.50 | 225,020 | $64.07 M |
| 07/11/2024 | $0.48 | $0.51 (6.12%) | $0.52 | $0.48 | 125,433 | $60.81 M |
| 07/10/2024 | $0.53 | $0.50 (-6.07%) | $0.53 | $0.47 | 226,121 | $58.85 M |
| 07/09/2024 | $0.49 | $0.50 (2.54%) | $0.53 | $0.49 | 125,977 | $59.44 M |
| 07/08/2024 | $0.49 | $0.50 (2.94%) | $0.54 | $0.49 | 101,104 | $59.44 M |
| 07/05/2024 | $0.52 | $0.50 (-3.47%) | $0.53 | $0.50 | 119,527 | $59.44 M |
| 07/03/2024 | $0.49 | $0.50 (1.39%) | $0.51 | $0.47 | 86,264 | $59.07 M |
| 07/02/2024 | $0.50 | $0.49 (-2.96%) | $0.54 | $0.49 | 345,893 | $57.68 M |
| 07/01/2024 | $0.48 | $0.49 (1.87%) | $0.51 | $0.46 | 503,368 | $58.25 M |
| 06/28/2024 | $0.57 | $0.45 (-20.61%) | $0.60 | $0.45 | 4.61 M | $53.53 M |
| 06/27/2024 | $0.56 | $0.57 (1.65%) | $0.58 | $0.51 | 212,241 | $67.25 M |
| 06/26/2024 | $0.57 | $0.53 (-7.02%) | $0.59 | $0.53 | 310,557 | $63.01 M |
| 06/25/2024 | $0.56 | $0.56 (-1.44%) | $0.63 | $0.55 | 270,871 | $65.98 M |
| 06/24/2024 | $0.57 | $0.57 (0%) | $0.61 | $0.56 | 250,045 | $67.77 M |
| 06/21/2024 | $0.60 | $0.56 (-6.42%) | $0.63 | $0.56 | 352,716 | $66.76 M |
| 06/20/2024 | $0.61 | $0.60 (-2.12%) | $0.65 | $0.60 | 210,142 | $71.50 M |