P3 Health Partners Inc.PIIINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.69 | $2.13 | $1.62 | $1.91 | 1.09M |
| 2/2/2026 | $1.87 | $2.00 | $1.52 | $1.52 | 35,100 |
| 1/30/2026 | $2.02 | $2.02 | $1.61 | $1.92 | 71,381 |
| 1/29/2026 | $2.26 | $2.26 | $1.75 | $2.05 | 38,047 |
| 1/28/2026 | $2.56 | $2.63 | $2.06 | $2.23 | 16,832 |
| 1/27/2026 | $2.55 | $2.63 | $2.39 | $2.60 | 22,500 |
| 1/26/2026 | $2.56 | $2.69 | $2.44 | $2.55 | 16,700 |
| 1/23/2026 | $2.80 | $2.80 | $2.52 | $2.54 | 15,200 |
| 1/22/2026 | $2.63 | $3.14 | $2.63 | $2.64 | 18,300 |
| 1/21/2026 | $2.90 | $2.90 | $2.54 | $2.62 | 39,800 |
| 1/20/2026 | $3.19 | $3.23 | $2.90 | $2.90 | 25,713 |
| 1/16/2026 | $3.23 | $3.85 | $3.12 | $3.20 | 34,100 |
| 1/15/2026 | $3.03 | $3.30 | $2.87 | $3.30 | 15,751 |
| 1/14/2026 | $3.03 | $3.27 | $2.90 | $2.98 | 13,846 |
| 1/13/2026 | $3.15 | $3.15 | $2.96 | $3.04 | 4,400 |
| 1/12/2026 | $3.31 | $3.31 | $2.95 | $2.95 | 16,213 |
| 1/9/2026 | $3.47 | $3.63 | $3.25 | $3.25 | 4,200 |
| 1/8/2026 | $3.48 | $3.48 | $3.34 | $3.39 | 13,900 |
| 1/7/2026 | $3.76 | $3.98 | $3.49 | $3.49 | 32,742 |
| 1/6/2026 | $3.81 | $3.82 | $3.57 | $3.63 | 8,800 |
| 1/5/2026 | $3.72 | $3.98 | $3.67 | $3.89 | 16,500 |
| 1/2/2026 | $3.54 | $3.61 | $3.47 | $3.50 | 9,022 |
| 12/31/2025 | $3.54 | $3.84 | $3.49 | $3.49 | 32,931 |
| 12/30/2025 | $3.59 | $3.62 | $3.54 | $3.54 | 12,324 |
| 12/29/2025 | $3.55 | $3.68 | $3.40 | $3.53 | 27,000 |
| 12/26/2025 | $3.78 | $3.78 | $3.57 | $3.57 | 6,100 |
| 12/24/2025 | $3.79 | $3.85 | $3.51 | $3.61 | 13,441 |
| 12/23/2025 | $3.66 | $3.80 | $3.66 | $3.76 | 7,510 |
| 12/22/2025 | $4.04 | $4.09 | $3.50 | $3.61 | 25,309 |
| 12/19/2025 | $4.22 | $4.25 | $4.01 | $4.12 | 16,300 |
| 12/18/2025 | $4.40 | $4.43 | $4.27 | $4.32 | 15,822 |
| 12/17/2025 | $4.55 | $4.60 | $4.48 | $4.58 | 6,701 |
| 12/16/2025 | $4.88 | $4.88 | $4.49 | $4.59 | 17,700 |
| 12/15/2025 | $5.20 | $5.20 | $4.95 | $4.95 | 2,245 |
| 12/12/2025 | $5.16 | $5.19 | $5.08 | $5.19 | 2,500 |
| 12/11/2025 | $5.02 | $5.23 | $5.02 | $5.04 | 8,842 |
| 12/10/2025 | $5.06 | $5.43 | $5.01 | $5.03 | 7,634 |
| 12/9/2025 | $5.09 | $5.09 | $5.02 | $5.05 | 9,500 |
| 12/8/2025 | $5.24 | $5.24 | $5.02 | $5.10 | 2,670 |
| 12/5/2025 | $5.32 | $5.38 | $5.24 | $5.24 | 9,589 |
| 12/4/2025 | $5.40 | $5.40 | $5.19 | $5.25 | 1,945 |
| 12/3/2025 | $5.19 | $5.62 | $5.14 | $5.62 | 7,497 |
| 12/2/2025 | $5.26 | $5.30 | $5.18 | $5.30 | 36,200 |
| 12/1/2025 | $5.38 | $5.39 | $5.17 | $5.33 | 7,019 |
| 11/28/2025 | $5.60 | $5.61 | $5.37 | $5.40 | 2,136 |
| 11/26/2025 | $5.97 | $6.01 | $4.97 | $5.60 | 26,328 |
| 11/25/2025 | $5.85 | $5.93 | $5.60 | $5.85 | 11,000 |
| 11/24/2025 | $5.70 | $6.29 | $5.60 | $5.95 | 9,720 |
| 11/21/2025 | $5.87 | $5.97 | $5.49 | $5.71 | 12,005 |
| 11/20/2025 | $6.07 | $6.40 | $5.87 | $5.87 | 23,200 |
| 11/19/2025 | $6.10 | $6.12 | $6.10 | $6.12 | 2,124 |
| 11/18/2025 | $5.88 | $6.50 | $5.88 | $6.40 | 6,704 |
| 11/17/2025 | $6.84 | $6.92 | $5.84 | $5.98 | 19,651 |
| 11/14/2025 | $6.60 | $7.32 | $6.60 | $6.84 | 8,507 |
| 11/13/2025 | $7.88 | $7.97 | $6.65 | $7.00 | 19,124 |
| 11/12/2025 | $7.51 | $7.62 | $7.23 | $7.62 | 5,513 |
| 11/11/2025 | $8.10 | $8.29 | $7.50 | $7.51 | 2,900 |
| 11/10/2025 | $7.73 | $7.73 | $7.28 | $7.50 | 1,603 |
| 11/7/2025 | $7.76 | $7.91 | $7.51 | $7.91 | 1,108 |
| 11/6/2025 | $8.34 | $8.45 | $7.51 | $8.03 | 2,000 |
| 11/5/2025 | $8.68 | $8.75 | $8.40 | $8.41 | 1,133 |