5 DAY PERFORMANCE
+42.86%
1 MONTH PERFORMANCE
+28.21%
3 MONTH PERFORMANCE
-81.98%
6 MONTH PERFORMANCE
-88.76%
YEAR-TO-DATE PERFORMANCE
-90.46%
1 YEAR PERFORMANCE
-75.00%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.01 | $0.01 (28.57%) | $0.01 | $0.01 | 21,069 | $31.94 M |
| 12/19/2024 | $0.01 | $0.01 (34.29%) | $0.01 | $0.01 | 3,507 | $30.50 M |
| 12/18/2024 | $0.01 | $0.01 (0.14%) | $0.01 | $0.01 | 11,000 | $32.05 M |
| 12/17/2024 | $0.01 | $0.01 (-28.57%) | $0.01 | $0.01 | 174,117 | $31.49 M |
| 12/16/2024 | $0.01 | $0.01 (-28.27%) | $0.01 | $0.01 | 33,092 | $31.91 M |
| 12/13/2024 | $0.01 | $0.01 (-7.69%) | $0.01 | $0.01 | 63,371 | $33.19 M |
| 12/11/2024 | $0.01 | $0.01 (-9%) | $0.01 | $0.01 | 846,852 | $35.94 M |
| 12/10/2024 | $0.01 | $0.01 (-13.59%) | $0.01 | $0.01 | 120,367 | $36.49 M |
| 12/06/2024 | $0.01 | $0.01 (-12.17%) | $0.01 | $0.01 | 13,741 | $37.45 M |
| 12/04/2024 | $0.01 | $0.01 (-3.36%) | $0.01 | $0.01 | 68,177 | $37.56 M |
| 12/03/2024 | $0.01 | $0.01 (10.09%) | $0.01 | $0.01 | 3,411 | $35.87 M |
| 12/02/2024 | $0.01 | $0.01 (-13.25%) | $0.01 | $0.01 | 4,565 | $38.68 M |
| 11/29/2024 | $0.01 | $0.01 (-4.42%) | $0.01 | $0.01 | 52,861 | $40.46 M |
| 11/27/2024 | $0.01 | $0.01 (31.73%) | $0.01 | $0.01 | 19,931 | $38.25 M |
| 11/26/2024 | $0.01 | $0.01 (42.11%) | $0.04 | $0.01 | 355,564 | $38.24 M |
| 11/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 84,436 | $34.40 M |
| 11/22/2024 | $0.02 | $0.01 (-50.63%) | $0.02 | $0.01 | 703,145 | $34.48 M |
| 11/19/2024 | $0.02 | $0.02 (-0.64%) | $0.02 | $0.02 | 9,464 | $34.14 M |
| 11/15/2024 | $0.02 | $0.02 (5.82%) | $0.02 | $0.02 | 1,393 | $36.99 M |
| 11/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 13,739 | $64.04 M |
| 11/08/2024 | $0.02 | $0.03 (7%) | $0.03 | $0.02 | 13,739 | $51.16 M |
| 11/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 710 | $50.82 M |
| 11/06/2024 | $0.04 | $0.03 (-30.12%) | $0.04 | $0.02 | 6,510 | $50.52 M |
| 11/05/2024 | $0.02 | $0.03 (86.25%) | $0.03 | $0.02 | 1,248 | $47.95 M |
| 11/01/2024 | $0.02 | $0.02 (-25.85%) | $0.02 | $0.02 | 12,853 | $50.27 M |
| 10/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 990 | $51.21 M |
| 10/29/2024 | $0.02 | $0.03 (18.75%) | $0.03 | $0.02 | 3,511 | $52.89 M |
| 10/28/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $53.53 M |
| 10/23/2024 | $0.02 | $0.03 (29.76%) | $0.03 | $0.02 | 1,053 | $65.16 M |
| 10/21/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,230 | $58.41 M |
| 10/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 2,914 | $62.02 M |
| 10/15/2024 | $0.03 | $0.03 (18.58%) | $0.03 | $0.02 | 6,116 | $46.73 M |
| 10/14/2024 | $0.03 | $0.03 (-0.4%) | $0.03 | $0.02 | 3,858 | $43.18 M |
| 10/11/2024 | $0.03 | $0.05 (71.48%) | $0.05 | $0.03 | 1,530 | $42.35 M |
| 10/08/2024 | $0.03 | $0.04 (20.91%) | $0.04 | $0.02 | 22,913 | $49.44 M |
| 10/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 393 | $51.50 M |
| 09/27/2024 | $0.03 | $0.04 (18.29%) | $0.06 | $0.03 | 10,650 | $53.55 M |
| 09/25/2024 | $0.03 | $0.03 (-0.89%) | $0.03 | $0.03 | 500 | $52.91 M |
| 09/24/2024 | $0.03 | $0.03 (3.67%) | $0.03 | $0.03 | 166,766 | $53.29 M |