-
5 DAY PERFORMANCE
-8.10% -
1 MONTH PERFORMANCE
-52.27% -
3 MONTH PERFORMANCE
-57.41% -
6 MONTH PERFORMANCE
-58.17% -
YEAR-TO-DATE PERFORMANCE
-85.11% -
1 YEAR PERFORMANCE
-81.58%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.20 | $0.22 (5.5%) | $0.22 | $0.20 | 381,575 | $34.81 M |
| 11/20/2024 | $0.21 | $0.20 (-2.95%) | $0.25 | $0.19 | 2.24 M | $32.99 M |
| 11/19/2024 | $0.21 | $0.21 (-0.66%) | $0.22 | $0.21 | 369,574 | $34.14 M |
| 11/18/2024 | $0.22 | $0.21 (-5.22%) | $0.25 | $0.21 | 388,367 | $34.37 M |
| 11/15/2024 | $0.21 | $0.23 (9.12%) | $0.23 | $0.20 | 887,500 | $36.99 M |
| 11/14/2024 | $0.25 | $0.21 (-14.95%) | $0.27 | $0.21 | 1.17 M | $33.90 M |
| 11/13/2024 | $0.31 | $0.25 (-19.39%) | $0.35 | $0.23 | 2.73 M | $40.46 M |
| 11/12/2024 | $0.38 | $0.39 (3.55%) | $0.40 | $0.38 | 495,900 | $63.20 M |
| 11/11/2024 | $0.37 | $0.40 (5.63%) | $0.42 | $0.37 | 3.32 M | $64.04 M |
| 11/08/2024 | $0.36 | $0.37 (4.03%) | $0.39 | $0.36 | 157,308 | $51.16 M |
| 11/07/2024 | $0.36 | $0.37 (3.65%) | $0.39 | $0.35 | 117,400 | $50.82 M |
| 11/06/2024 | $0.37 | $0.37 (1.32%) | $0.37 | $0.34 | 236,600 | $50.52 M |
| 11/05/2024 | $0.35 | $0.35 (0.86%) | $0.37 | $0.35 | 104,700 | $47.95 M |
| 11/04/2024 | $0.38 | $0.36 (-6.13%) | $0.38 | $0.35 | 131,400 | $48.73 M |
| 11/01/2024 | $0.36 | $0.37 (3.31%) | $0.37 | $0.34 | 337,842 | $50.27 M |
| 10/31/2024 | $0.37 | $0.36 (-2.97%) | $0.39 | $0.35 | 185,400 | $49.03 M |
| 10/30/2024 | $0.38 | $0.37 (-0.03%) | $0.40 | $0.37 | 321,300 | $51.21 M |
| 10/29/2024 | $0.39 | $0.39 (0.44%) | $0.42 | $0.38 | 309,000 | $52.89 M |
| 10/28/2024 | $0.41 | $0.39 (-4.3%) | $0.44 | $0.38 | 287,172 | $53.53 M |
| 10/25/2024 | $0.43 | $0.41 (-6.43%) | $0.45 | $0.40 | 323,000 | $55.47 M |
| 10/24/2024 | $0.47 | $0.44 (-6.51%) | $0.48 | $0.43 | 329,736 | $60.02 M |
| 10/23/2024 | $0.43 | $0.48 (10.42%) | $0.49 | $0.43 | 574,100 | $65.16 M |
| 10/22/2024 | $0.43 | $0.44 (1.62%) | $0.47 | $0.42 | 256,198 | $60.10 M |
| 10/21/2024 | $0.43 | $0.43 (-0.56%) | $0.45 | $0.42 | 340,130 | $58.41 M |
| 10/18/2024 | $0.45 | $0.45 (2.02%) | $0.50 | $0.43 | 848,333 | $62.02 M |
| 10/17/2024 | $0.40 | $0.48 (20.5%) | $0.52 | $0.38 | 7.27 M | $65.43 M |
| 10/16/2024 | $0.35 | $0.37 (5.96%) | $0.38 | $0.35 | 416,248 | $50.53 M |
| 10/15/2024 | $0.32 | $0.34 (8.23%) | $0.38 | $0.31 | 1.21 M | $46.73 M |
| 10/14/2024 | $0.31 | $0.32 (1.97%) | $0.34 | $0.31 | 473,610 | $43.18 M |
| 10/11/2024 | $0.31 | $0.31 (-0.7%) | $0.32 | $0.30 | 565,206 | $42.35 M |
| 10/10/2024 | $0.32 | $0.31 (-2.44%) | $0.35 | $0.31 | 706,301 | $42.65 M |
| 10/09/2024 | $0.35 | $0.32 (-7.96%) | $0.36 | $0.32 | 581,550 | $44.38 M |
| 10/08/2024 | $0.37 | $0.36 (-2.11%) | $0.38 | $0.35 | 849,346 | $49.44 M |
| 10/07/2024 | $0.38 | $0.38 (-0.26%) | $0.39 | $0.37 | 443,800 | $51.50 M |
| 10/04/2024 | $0.38 | $0.38 (0.48%) | $0.40 | $0.37 | 321,300 | $51.64 M |
| 10/03/2024 | $0.38 | $0.38 (-0.74%) | $0.40 | $0.37 | 386,017 | $51.39 M |
| 10/02/2024 | $0.39 | $0.39 (0.05%) | $0.41 | $0.38 | 1.52 M | $53.14 M |
| 10/01/2024 | $0.39 | $0.39 (0.62%) | $0.41 | $0.38 | 301,818 | $53.14 M |
| 09/30/2024 | $0.39 | $0.39 (-1.45%) | $0.40 | $0.37 | 213,600 | $52.77 M |
| 09/27/2024 | $0.38 | $0.39 (2.89%) | $0.41 | $0.38 | 69,036 | $53.55 M |
| 09/26/2024 | $0.39 | $0.38 (-1.44%) | $0.40 | $0.35 | 549,445 | $52.18 M |
| 09/25/2024 | $0.39 | $0.39 (-0.72%) | $0.42 | $0.38 | 437,300 | $52.91 M |
| 09/24/2024 | $0.39 | $0.39 (0.03%) | $0.43 | $0.39 | 680,730 | $53.29 M |
| 09/23/2024 | $0.43 | $0.39 (-9.86%) | $0.43 | $0.38 | 1.20 M | $53.19 M |
| 09/20/2024 | $0.48 | $0.43 (-10.81%) | $0.48 | $0.43 | 1.12 M | $58.74 M |
| 09/19/2024 | $0.47 | $0.45 (-4.11%) | $0.50 | $0.40 | 4.39 M | $60.91 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 |