5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-35.20%
3 MONTH PERFORMANCE
-37.86%
6 MONTH PERFORMANCE
-15.77%
YEAR-TO-DATE PERFORMANCE
-51.56%
1 YEAR PERFORMANCE
-50.45%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.32 | $5.24 (-1.5%) | $5.38 | $5.24 | 9.54 K | $17.12 M |
| 12/04/2025 | $5.40 | $5.25 (-2.78%) | $5.40 | $5.19 | 1.95 K | $17.16 M |
| 12/03/2025 | $5.19 | $5.62 (8.29%) | $5.62 | $5.14 | 7.50 K | $18.37 M |
| 12/02/2025 | $5.26 | $5.30 (0.76%) | $5.30 | $5.18 | 36.20 K | $17.32 M |
| 12/01/2025 | $5.38 | $5.33 (-0.93%) | $5.39 | $5.17 | 7.02 K | $17.42 M |
| 11/28/2025 | $5.60 | $5.40 (-3.57%) | $5.61 | $5.37 | 2.14 K | $17.65 M |
| 11/26/2025 | $5.97 | $5.60 (-6.2%) | $6.01 | $4.97 | 26.33 K | $18.30 M |
| 11/25/2025 | $5.85 | $5.85 (0%) | $5.93 | $5.60 | 11.00 K | $19.12 M |
| 11/24/2025 | $5.70 | $5.95 (4.39%) | $6.29 | $5.60 | 9.72 K | $19.44 M |
| 11/21/2025 | $5.87 | $5.71 (-2.73%) | $5.97 | $5.49 | 12.01 K | $18.66 M |
| 11/20/2025 | $6.07 | $5.87 (-3.29%) | $6.40 | $5.87 | 23.20 K | $19.18 M |
| 11/19/2025 | $6.10 | $6.12 (0.33%) | $6.12 | $6.10 | 2.12 K | $20.00 M |
| 11/18/2025 | $5.88 | $6.40 (8.84%) | $6.50 | $5.88 | 6.70 K | $20.92 M |
| 11/17/2025 | $6.84 | $5.98 (-12.57%) | $6.92 | $5.84 | 19.65 K | $19.54 M |
| 11/14/2025 | $6.60 | $6.84 (3.64%) | $7.32 | $6.60 | 8.51 K | $22.35 M |
| 11/13/2025 | $7.88 | $7.00 (-11.17%) | $7.97 | $6.65 | 19.12 K | $22.88 M |
| 11/12/2025 | $7.51 | $7.62 (1.46%) | $7.62 | $7.23 | 5.51 K | $24.90 M |
| 11/11/2025 | $8.10 | $7.51 (-7.28%) | $8.29 | $7.50 | 2.90 K | $24.54 M |
| 11/10/2025 | $7.73 | $7.50 (-2.98%) | $7.73 | $7.28 | 1.60 K | $24.51 M |
| 11/07/2025 | $7.76 | $7.91 (1.93%) | $7.91 | $7.51 | 1.11 K | $25.84 M |
| 11/06/2025 | $8.34 | $8.03 (-3.72%) | $8.45 | $7.51 | 2.00 K | $26.23 M |
| 11/05/2025 | $8.68 | $8.41 (-3.11%) | $8.75 | $8.40 | 1.13 K | $27.48 M |
| 11/04/2025 | $8.46 | $8.46 (0%) | $8.46 | $8.46 | 544 | $27.64 M |
| 11/03/2025 | $8.85 | $8.85 (0%) | $8.85 | $8.85 | 800 | $28.91 M |
| 10/31/2025 | $8.88 | $8.75 (-1.46%) | $8.88 | $8.75 | 708 | $28.59 M |
| 10/30/2025 | $8.42 | $8.75 (3.92%) | $8.89 | $8.42 | 9.70 K | $28.59 M |
| 10/29/2025 | $8.65 | $8.66 (0.12%) | $8.85 | $8.41 | 4.80 K | $28.29 M |
| 10/28/2025 | $8.70 | $8.88 (2.07%) | $8.88 | $8.70 | 824 | $29.01 M |
| 10/27/2025 | $8.84 | $8.84 (0%) | $8.84 | $8.84 | 0 | $28.88 M |
| 10/24/2025 | $8.72 | $8.84 (1.38%) | $8.84 | $8.72 | 1.81 K | $28.88 M |
| 10/23/2025 | $8.74 | $8.88 (1.6%) | $8.88 | $8.74 | 3.00 K | $29.01 M |
| 10/22/2025 | $8.79 | $8.79 (0%) | $8.79 | $8.79 | 516 | $28.72 M |
| 10/21/2025 | $8.60 | $8.98 (4.42%) | $9.22 | $8.60 | 1.90 K | $29.34 M |
| 10/20/2025 | $8.61 | $9.29 (7.9%) | $9.29 | $8.61 | 441 | $30.35 M |
| 10/17/2025 | $8.83 | $8.65 (-2.04%) | $9.04 | $8.61 | 11.52 K | $28.26 M |
| 10/16/2025 | $8.99 | $8.98 (-0.11%) | $8.99 | $8.82 | 1.11 K | $29.34 M |
| 10/15/2025 | $9.08 | $8.82 (-2.86%) | $9.08 | $8.82 | 847 | $28.81 M |
| 10/14/2025 | $8.80 | $9.09 (3.3%) | $9.25 | $8.80 | 1.66 K | $29.70 M |
| 10/13/2025 | $9.08 | $8.65 (-4.74%) | $9.08 | $8.65 | 3.70 K | $28.26 M |
| 10/10/2025 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 955 | $30.06 M |
| 10/09/2025 | $8.77 | $9.15 (4.33%) | $9.44 | $8.77 | 6.35 K | $29.89 M |
| 10/08/2025 | $8.78 | $8.95 (1.94%) | $8.95 | $8.60 | 5.54 K | $29.24 M |
| 10/07/2025 | $9.20 | $9.02 (-1.96%) | $9.20 | $8.99 | 4.72 K | $29.47 M |
| 10/06/2025 | $8.71 | $8.91 (2.3%) | $9.07 | $8.58 | 7.70 K | $29.11 M |
| 10/03/2025 | $8.64 | $8.65 (0.12%) | $8.97 | $8.64 | 2.80 K | $28.26 M |
| 10/02/2025 | $8.52 | $8.50 (-0.23%) | $9.14 | $8.50 | 5.80 K | $27.77 M |
| 10/01/2025 | $8.93 | $8.80 (-1.46%) | $9.50 | $8.80 | 1.80 K | $28.75 M |
| 09/30/2025 | $9.50 | $8.94 (-5.84%) | $9.69 | $8.83 | 4.00 K | $29.21 M |
| 09/29/2025 | $9.79 | $9.61 (-1.81%) | $10.04 | $9.46 | 8.80 K | $31.40 M |
| 09/26/2025 | $10.14 | $9.76 (-3.75%) | $10.14 | $9.26 | 8.50 K | $31.89 M |
| 09/25/2025 | $9.09 | $10.19 (12.08%) | $10.30 | $8.75 | 17.00 K | $33.29 M |
| 09/24/2025 | $8.94 | $9.09 (1.68%) | $9.26 | $8.90 | 6.50 K | $29.70 M |
| 09/23/2025 | $8.57 | $8.94 (4.34%) | $8.94 | $8.50 | 7.50 K | $29.21 M |
| 09/22/2025 | $8.37 | $8.35 (-0.22%) | $8.37 | $7.97 | 3.20 K | $27.28 M |
| 09/19/2025 | $7.60 | $8.24 (8.42%) | $8.47 | $7.60 | 17.40 K | $26.92 M |
| 09/18/2025 | $8.37 | $7.57 (-9.6%) | $11.30 | $7.01 | 66.10 K | $24.73 M |
| 09/17/2025 | $8.64 | $8.66 (0.19%) | $8.81 | $8.50 | 4.40 K | $28.29 M |
| 09/16/2025 | $8.52 | $8.38 (-1.64%) | $8.78 | $8.15 | 3.60 K | $27.38 M |
| 09/15/2025 | $8.49 | $8.63 (1.61%) | $8.70 | $8.48 | 3.20 K | $28.19 M |
| 09/12/2025 | $8.70 | $8.60 (-1.15%) | $8.70 | $8.53 | 1.80 K | $28.10 M |
| 09/11/2025 | $8.68 | $8.67 (-0.1%) | $8.70 | $8.46 | 5.30 K | $28.32 M |
| 09/10/2025 | $8.80 | $8.68 (-1.36%) | $8.88 | $8.68 | 3.10 K | $28.36 M |
| 09/09/2025 | $8.78 | $8.79 (0.11%) | $8.90 | $8.62 | 4.80 K | $28.72 M |
| 09/08/2025 | $8.83 | $8.78 (-0.51%) | $8.83 | $8.66 | 2.20 K | $28.68 M |
| 09/05/2025 | $8.90 | $8.77 (-1.42%) | $8.93 | $8.77 | 5.60 K | $28.65 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.
