Free Trial

P3 Health Partners (PIII) Stock Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free PIII Stock Alerts
$0.49
-0.06 (-10.96%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

P3 Health Partners Stock Price Performance

5 Day
Performance
-17.41%
1 Month
Performance
-9.29%
3 Month
Performance
-53.14%
6 Month
Performance
-59.39%
Year-To-Date
Performance
-65.44%
1 Year
Performance
-87.97%
Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PIII Stock Chart for Friday, May, 31, 2024

PIII Chart by TradingView

P3 Health Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$0.55$0.49
-10.60%		$0.55$0.48347,608 shs$154.04 million
05/29/2024$0.54$0.55
+0.94%		$0.57$0.53329,821 shs$172.31 million
05/28/2024$0.59$0.54
-8.47%		$0.59$0.51336,704 shs$170.70 million
05/27/2024$0.59$0.59$0.65$0.55640,600 shs$186.51 million
05/24/2024$0.60$0.59
-1.67%		$0.65$0.55640,136 shs$186.51 million
05/23/2024$0.50$0.60
+19.52%		$0.64$0.532.58 million shs$189.67 million
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
05/22/2024$0.53$0.50
-5.66%		$0.54$0.50226,063 shs$158.69 million
05/21/2024$0.55$0.53
-2.72%		$0.57$0.52218,570 shs$168.20 million
05/20/2024$0.60$0.55
-9.51%		$0.60$0.54108,849 shs$172.91 million
05/17/2024$0.60$0.60
+0.73%		$0.62$0.58175,840 shs$190.96 million
05/16/2024$0.61$0.60
-2.33%		$0.63$0.58179,006 shs$189.57 million
05/15/2024$0.67$0.61
-8.26%		$0.65$0.60136,487 shs$194.09 million
05/14/2024$0.63$0.67
+6.28%		$0.68$0.61239,181 shs$211.56 million
05/13/2024$0.67$0.63
-6.22%		$0.69$0.63128,552 shs$199.05 million
05/10/2024$0.73$0.67
-8.20%		$0.73$0.65253,726 shs$212.26 million
05/09/2024$0.75$0.73
-1.90%		$0.79$0.66532,124 shs$231.21 million
05/08/2024$0.71$0.75
+4.57%		$0.75$0.68399,806 shs$235.70 million
05/07/2024$0.72$0.71
-1.57%		$0.81$0.65546,367 shs$225.40 million
05/06/2024$0.64$0.72
+13.32%		$0.80$0.64651,293 shs$229.00 million
05/03/2024$0.60$0.64
+6.65%		$0.65$0.56359,671 shs$202.08 million
05/02/2024$0.58$0.60
+3.77%		$0.62$0.58296,864 shs$189.48 million
05/01/2024$0.54$0.58
+7.59%		$0.67$0.55374,561 shs$182.59 million
04/30/2024$0.47$0.54
+14.71%		$0.56$0.47249,229 shs$169.70 million
04/29/2024$0.45$0.47
+4.95%		$0.48$0.45340,980 shs$147.94 million
04/26/2024$0.48$0.45
-7.02%		$0.48$0.44469,401 shs$140.96 million
04/25/2024$0.50$0.48
-4.08%		$0.50$0.46597,030 shs$151.60 million
04/24/2024$0.51$0.50
-2.48%		$0.53$0.48808,738 shs$158.05 million
04/23/2024$0.52$0.51
-1.76%		$0.53$0.50326,039 shs$162.06 million
04/22/2024$0.51$0.52
+3.28%		$0.57$0.50273,234 shs$164.96 million
04/19/2024$0.50$0.51
+0.92%		$0.53$0.50243,242 shs$159.72 million
04/18/2024$0.50$0.50
+0.18%		$0.54$0.50269,515 shs$157.98 million
04/17/2024$0.47$0.50
+5.98%		$0.51$0.47468,415 shs$157.98 million
04/16/2024$0.49$0.47
-4.28%		$0.54$0.46300,736 shs$149.07 million
04/15/2024$0.58$0.49
-15.68%		$0.63$0.45365,026 shs$155.74 million
04/12/2024$0.60$0.58
-1.80%		$0.62$0.58203,755 shs$184.71 million
04/11/2024$0.63$0.60
-5.66%		$0.69$0.59335,739 shs$188.09 million
04/10/2024$0.71$0.63
-10.95%		$0.71$0.58599,175 shs$199.36 million
04/09/2024$0.79$0.71
-9.80%		$0.81$0.70396,027 shs$223.88 million
04/08/2024$0.81$0.79
-2.64%		$0.84$0.76224,565 shs$248.20 million
04/05/2024$0.82$0.81
-1.45%		$0.82$0.75301,979 shs$252.66 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$0.79$0.82
+3.63%		$0.85$0.80162,627 shs$256.39 million
04/03/2024$0.79$0.79
-0.23%		$0.85$0.79208,310 shs$247.40 million
04/02/2024$0.88$0.79
-10.49%		$0.89$0.78475,011 shs$247.97 million
04/01/2024$1.03$0.88
-14.10%		$1.02$0.88416,470 shs$277.02 million
03/29/2024$1.03$1.03$1.12$1.00400,091 shs$322.48 million
03/28/2024$1.02$1.03
+0.98%		$1.12$1.00397,444 shs$322.48 million
03/27/2024$0.92$1.02
+10.62%		$1.03$0.95162,516 shs$319.35 million
03/26/2024$1.02$0.92
-9.60%		$1.08$0.92228,664 shs$288.70 million
03/25/2024$0.99$1.02
+3.17%		$1.04$0.99109,941 shs$319.35 million
03/22/2024$1.07$0.99
-7.60%		$1.10$0.97212,720 shs$309.55 million
03/21/2024$0.93$1.07
+15.68%		$1.09$0.92281,314 shs$335.01 million
03/20/2024$0.98$0.93
-5.62%		$0.98$0.90193,658 shs$289.61 million
03/19/2024$0.97$0.98
+1.38%		$1.05$0.93129,967 shs$306.86 million
03/18/2024$1.02$0.97
-5.22%		$1.08$0.91384,323 shs$302.70 million
03/15/2024$0.71$1.02
+44.33%		$1.03$0.75984,102 shs$319.35 million
03/14/2024$0.81$0.71
-12.76%		$0.79$0.66871,488 shs$221.26 million
03/13/2024$1.02$0.81
-20.58%		$0.84$0.701.66 million shs$253.63 million
03/12/2024$1.04$1.02
-1.92%		$1.10$1.02274,252 shs$319.35 million
03/11/2024$1.10$1.04
-5.45%		$1.13$1.02211,504 shs$325.61 million
03/08/2024$1.14$1.10
-3.51%		$1.16$1.0972,456 shs$344.40 million
03/07/2024$1.08$1.14
+5.56%		$1.16$1.08117,496 shs$356.92 million
03/06/2024$1.16$1.08
-6.90%		$1.18$1.08882,256 shs$338.14 million
03/05/2024$1.10$1.16
+5.45%		$1.20$1.11881,362 shs$363.18 million
03/04/2024$1.05$1.10
+4.76%		$1.12$1.03863,491 shs$344.40 million
03/01/2024$1.04$1.05
+0.96%		$1.07$1.0467,802 shs$328.74 million
02/29/2024$1.05$1.04
-0.95%		$1.09$1.04100,350 shs$325.61 million

Related Companies:
This page (NASDAQ:PIII) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
This unknown company solves the biggest issue with AI
Manward Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative