5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
-28.39%
3 MONTH PERFORMANCE
-58.16%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-15.97%
1 YEAR PERFORMANCE
-82.39%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 400 | $27.06 M |
| 05/14/2025 | $0.01 | $0.01 (10.78%) | $0.01 | $0.01 | 72.00 K | $26.67 M |
| 05/12/2025 | $0.01 | $0.01 (9.44%) | $0.01 | $0.01 | 15.63 K | $27.55 M |
| 05/08/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 20.00 K | $27.81 M |
| 05/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 57.57 K | $28.04 M |
| 05/06/2025 | $0.01 | $0.01 (-9.47%) | $0.01 | $0.01 | 98.86 K | $28.56 M |
| 05/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 15.61 K | $28.59 M |
| 05/02/2025 | $0.01 | $0.01 (-5.71%) | $0.01 | $0.01 | 10.50 K | $28.62 M |
| 05/01/2025 | $0.01 | $0.01 (-9.48%) | $0.01 | $0.01 | 54.34 K | $28.85 M |
| 04/30/2025 | $0.01 | $0.01 (-20.27%) | $0.01 | $0.01 | 168.84 K | $29.24 M |
| 04/25/2025 | $0.01 | $0.01 (24.56%) | $0.01 | $0.01 | 216.44 K | $1.30 B |
| 04/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3.75 K | $1.38 B |
| 04/23/2025 | $0.02 | $0.02 (-5.66%) | $0.02 | $0.02 | 3.75 K | $1.29 B |
| 04/21/2025 | $0.01 | $0.01 (-9.57%) | $0.02 | $0.01 | 21.78 K | $1.26 B |
| 04/17/2025 | $0.01 | $0.01 (-3.69%) | $0.02 | $0.01 | 49.48 K | $1.34 B |
| 04/16/2025 | $0.01 | $0.01 (42.14%) | $0.02 | $0.01 | 13.07 K | $1.43 B |
| 04/15/2025 | $0.01 | $0.01 (-0.94%) | $0.01 | $0.01 | 52.57 K | $1.42 B |
| 04/14/2025 | $0.01 | $0.01 (8.32%) | $0.01 | $0.01 | 6.50 K | $1.31 B |
| 04/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 35.16 K | $1.10 B |
| 04/10/2025 | $0.01 | $0.01 (-1.1%) | $0.01 | $0.01 | 264 | $23.82 M |
| 04/09/2025 | $0.01 | $0.01 (7.14%) | $0.01 | $0.01 | 800 | $25.62 M |
| 04/08/2025 | $0.01 | $0.01 (-16%) | $0.01 | $0.01 | 16.22 K | $24.45 M |
| 04/07/2025 | $0.01 | $0.01 (1.23%) | $0.01 | $0.01 | 59.60 K | $24.68 M |
| 04/04/2025 | $0.01 | $0.01 (9.76%) | $0.01 | $0.01 | 66.59 K | $24.82 M |
| 04/03/2025 | $0.01 | $0.01 (-30%) | $0.01 | $0.01 | 900 | $25.25 M |
| 03/28/2025 | $0.01 | $0.01 (11.11%) | $0.01 | $0.01 | 14.28 K | $25.04 M |
| 03/27/2025 | $0.01 | $0.01 (-3.28%) | $0.01 | $0.01 | 2.26 K | $26.25 M |
| 03/26/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.09 K | $25.86 M |
| 03/25/2025 | $0.01 | $0.01 (4.16%) | $0.02 | $0.01 | 29.46 K | $26.55 M |
| 03/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 12.08 K | $27.85 M |
| 03/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 301 | $27.51 M |
| 03/18/2025 | $0.01 | $0.01 (30%) | $0.01 | $0.01 | 9.74 K | $26.08 M |
| 03/17/2025 | $0.01 | $0.01 (23.58%) | $0.01 | $0.01 | 3.54 K | $27.73 M |
| 03/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $27.47 M |
| 03/12/2025 | $0.01 | $0.01 (-5.76%) | $0.02 | $0.01 | 10.35 K | $29.20 M |
| 03/11/2025 | $0.01 | $0.01 (37.62%) | $0.01 | $0.01 | 854 | $29.72 M |
| 03/10/2025 | $0.01 | $0.01 (27.45%) | $0.01 | $0.01 | 13.96 K | $29.56 M |
| 03/06/2025 | $0.01 | $0.01 (39.6%) | $0.01 | $0.01 | 5.30 K | $30.11 M |
| 03/04/2025 | $0.01 | $0.02 (50%) | $0.02 | $0.01 | 1.80 K | $29.64 M |
| 02/27/2025 | $0.02 | $0.02 (-0.64%) | $0.02 | $0.01 | 26.09 K | $30.92 M |
| 02/25/2025 | $0.01 | $0.02 (14.71%) | $0.02 | $0.01 | 28.83 K | $32.07 M |
| 02/21/2025 | $0.02 | $0.02 (30%) | $0.02 | $0.02 | 8.90 K | $33.71 M |
| 02/20/2025 | $0.01 | $0.02 (79.39%) | $0.02 | $0.01 | 5.51 K | $35.31 M |
| 02/19/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.63 K | $34.76 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.
