-
5 DAY PERFORMANCE
-27.93% -
1 MONTH PERFORMANCE
+57.42% -
3 MONTH PERFORMANCE
-55.06% -
6 MONTH PERFORMANCE
-51.57% -
YEAR-TO-DATE PERFORMANCE
-61.83% -
1 YEAR PERFORMANCE
-82.41%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/18/2024 | $0.06 | $0.06 (-0.18%) | $0.06 | $0.06 | 2,210 | $62.84 M |
| 09/12/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 286 | $68.30 M |
| 09/06/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,343 | $62.84 M |
| 09/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 440 | $65.02 M |
| 08/19/2024 | $0.04 | $0.03 (-31.51%) | $0.04 | $0.03 | 13,553 | $75.87 M |
| 08/09/2024 | $0.04 | $0.04 (-6.42%) | $0.04 | $0.04 | 13,442 | $82.89 M |
| 08/08/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.04 | 650 | $70.23 M |
| 08/07/2024 | $0.05 | $0.05 (-1.2%) | $0.05 | $0.05 | 403 | $73.28 M |
| 08/06/2024 | $0.03 | $0.04 (21.05%) | $0.04 | $0.03 | 19,412 | $72.02 M |
| 08/05/2024 | $0.06 | $0.04 (-31.64%) | $0.06 | $0.03 | 6,400 | $71.34 M |
| 08/02/2024 | $0.03 | $0.04 (33.01%) | $0.04 | $0.03 | 1,309 | $71.33 M |
| 08/01/2024 | $0.05 | $0.06 (19.8%) | $0.06 | $0.05 | 905 | $72.52 M |
| 07/30/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5,030 | $73.72 M |
| 07/29/2024 | $0.04 | $0.04 (4.2%) | $0.04 | $0.04 | 907 | $74.36 M |
| 07/26/2024 | $0.03 | $0.04 (44.12%) | $0.04 | $0.02 | 15,293 | $73.76 M |
| 07/25/2024 | $0.05 | $0.03 (-41.63%) | $0.05 | $0.01 | 42,318 | $72.52 M |
| 07/09/2024 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 435 | $59.44 M |