Get the Stockscreener App
0.2125
5.43%
-0.016
After Hours:
.21
-0.0025
-1.18%
P 3 Health Partners Inc Stock (PIII) Price History
The historical daily chart and data for P 3 Health Partners Inc stock (PIII), show that the latest closing stock price as of November 18, 2024, is $0.2125.
- P 3 Health Partners Inc all-time high stock price is $8.49, occurred on April 01, 2022.
- The lowest P 3 Health Partners Inc stock price recorded was $0.20 on November 15, 2024. Since then, P 3 Health Partners Inc's stock price has risen over 6.25% to $0.2125 now.
- The 52-week high stock price for PIII is $1.78, representing a 737.65% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for PIII is $0.20, indicating a -5.88% decrease from the current share price, occurred on November 15, 2024.
- The closing price of P 3 Health Partners Inc (PIII) stock in the beginning of 2023 was $5.20. The stock closed the year at $1.84, a loss of over -64.62% for the year.
The table below shows more information about PIII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.245 | $0.21 | $0.035 | 385,544.0 | -7.00% |
| Nov 15, 2024 | $0.2349 | $0.20 | $0.0349 | 882,951.0 | +9.12% |
| Nov 14, 2024 | $0.2666 | $0.2061 | $0.0605 | 1,134,837.0 | -16.21% |
| Nov 13, 2024 | $0.345 | $0.225 | $0.12 | 2,729,583.0 | -35.99% |
| Nov 12, 2024 | $0.4024 | $0.3768 | $0.0256 | 302,354.0 | -1.31% |
| Nov 11, 2024 | $0.4199 | $0.3737 | $0.0462 | 3,319,299.0 | +5.63% |
| Nov 08, 2024 | $0.3892 | $0.36 | $0.0292 | 156,757.0 | +0.67% |
| Nov 07, 2024 | $0.39 | $0.3501 | $0.0399 | 103,552.0 | +0.59% |
| Nov 06, 2024 | $0.37 | $0.3427 | $0.0273 | 236,375.0 | +5.36% |
| Nov 05, 2024 | $0.3661 | $0.348 | $0.0181 | 104,654.0 | -1.60% |
| Nov 04, 2024 | $0.38 | $0.348 | $0.032 | 131,377.0 | -3.07% |
| Nov 01, 2024 | $0.3735 | $0.3445 | $0.029 | 337,842.0 | +2.54% |
| Oct 31, 2024 | $0.3936 | $0.35 | $0.0436 | 184,897.0 | -4.27% |
| Oct 30, 2024 | $0.3993 | $0.37 | $0.0293 | 320,187.0 | -3.18% |
| Oct 29, 2024 | $0.4229 | $0.3758 | $0.0471 | 308,953.0 | -1.20% |
| Oct 28, 2024 | $0.4443 | $0.38 | $0.0643 | 287,064.0 | -3.50% |
| Oct 25, 2024 | $0.4528 | $0.4002 | $0.0526 | 321,112.0 | -7.58% |
| Oct 24, 2024 | $0.48 | $0.4323 | $0.0477 | 329,504.0 | -7.88% |
| Oct 23, 2024 | $0.4945 | $0.4311 | $0.0634 | 571,970.0 | +8.41% |
| Oct 22, 2024 | $0.466 | $0.42 | $0.046 | 256,014.0 | +2.90% |
| Oct 21, 2024 | $0.45 | $0.4151 | $0.0349 | 338,532.0 | -5.81% |
P 3 Health Partners Inc Stock (PIII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of P 3 Health Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PIII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of P 3 Health Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
P 3 Health Partners Inc Stock (PIII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.4199 | $0.20 | $0.2199 | 10,210,669.0 | -40.79% |
| Oct, 2024 | $0.52 | $0.303 | $0.217 | 18,775,725.0 | -7.09% |
| Sep, 2024 | $0.5838 | $0.35 | $0.2338 | 14,160,709.0 | -23.46% |
| Aug, 2024 | $0.6508 | $0.40 | $0.2508 | 6,802,291.0 | -19.89% |
| Jul, 2024 | $0.65 | $0.4611 | $0.1889 | 3,780,726.0 | +39.91% |
| Jun, 2024 | $0.6745 | $0.4503 | $0.2242 | 10,721,138.0 | -10.30% |
| May, 2024 | $0.81 | $0.46 | $0.35 | 9,312,517.0 | -6.55% |
| Apr, 2024 | $1.02 | $0.44 | $0.58 | 7,997,964.0 | -47.84% |
| Mar, 2024 | $1.20 | $0.655 | $0.545 | 8,929,994.0 | -0.96% |
| Feb, 2024 | $1.35 | $1.02 | $0.331 | 6,393,061.0 | -14.05% |
| Jan, 2024 | $1.44 | $1.05 | $0.39 | 7,733,658.0 | -14.18% |
P 3 Health Partners Inc Stock (PIII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.78 | $1.00 | $0.78 | 11,080,968.0 | +17.50% |
| Nov, 2023 | $1.58 | $1.10 | $0.48 | 6,158,114.0 | -16.08% |
| Oct, 2023 | $1.93 | $1.37 | $0.56 | 5,267,485.0 | -2.72% |
| Sep, 2023 | $2.94 | $1.29 | $1.65 | 16,458,966.0 | -25.76% |
| Aug, 2023 | $2.78 | $1.30 | $1.47 | 8,134,521.0 | -10.81% |
| Jul, 2023 | $3.03 | $1.98 | $1.05 | 5,238,896.0 | -25.75% |
| Jun, 2023 | $5.56 | $2.92 | $2.64 | 18,155,741.0 | -26.17% |
| May, 2023 | $4.41 | $1.33 | $3.08 | 16,901,833.0 | +218.90% |
| Apr, 2023 | $1.27 | $0.916 | $0.354 | 2,378,412.0 | +19.81% |
| Mar, 2023 | $1.22 | $0.7003 | $0.5197 | 6,538,714.0 | -11.67% |
| Feb, 2023 | $1.33 | $0.9819 | $0.3531 | 7,947,453.0 | -6.98% |
| Jan, 2023 | $2.13 | $1.21 | $0.9198 | 4,608,104.0 | -29.89% |
P 3 Health Partners Inc Stock (PIII) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.13 | $1.61 | $3.52 | 3,826,704.0 | -61.51% |
| Nov, 2022 | $5.84 | $4.19 | $1.65 | 1,697,803.0 | -3.43% |
| Oct, 2022 | $6.02 | $4.29 | $1.73 | 1,044,247.0 | +7.14% |
| Sep, 2022 | $7.05 | $4.41 | $2.64 | 2,549,892.0 | -6.10% |
| Aug, 2022 | $5.94 | $4.39 | $1.55 | 995,126.0 | +0.20% |
| Jul, 2022 | $5.14 | $3.57 | $1.57 | 915,485.0 | +31.99% |
| Jun, 2022 | $5.06 | $3.40 | $1.65 | 5,647,881.0 | -22.50% |
| May, 2022 | $6.60 | $4.64 | $1.96 | 2,861,610.0 | -20.92% |
| Apr, 2022 | $8.49 | $6.07 | $2.42 | 2,108,402.0 | -22.38% |
| Mar, 2022 | $8.42 | $5.57 | $2.85 | 3,540,477.0 | +39.64% |
| Feb, 2022 | $6.42 | $4.58 | $1.84 | 1,111,382.0 | +5.07% |
| Jan, 2022 | $6.52 | $4.62 | $1.90 | 1,641,890.0 | +0.00% |
0.91%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):