PIII - P3 Health Partners Inc
2.885
0.655 22.704%
Share volume: 197,503
Last Updated: 03-09-2026
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.23
0.65
0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $2.24 | $2.24 | $2.96 | $2.96 | $2.15 | $2.15 | $2.89 | $2.89 | 197,503 | $197,503.00 |
| 03-06-2026 | $2.26 | $2.26 | $2.41 | $2.41 | $2.23 | $2.23 | $2.23 | $2.23 | 6,996 | $6,996.00 |
| 03-05-2026 | $2.39 | $2.39 | $2.46 | $2.46 | $2.30 | $2.30 | $2.35 | $2.35 | 14,706 | $14,706.00 |
| 03-04-2026 | $2.61 | $2.61 | $2.68 | $2.68 | $2.32 | $2.32 | $2.40 | $2.40 | 23,652 | $23,652.00 |
| 03-03-2026 | $2.17 | $2.17 | $2.74 | $2.74 | $2.16 | $2.16 | $2.64 | $2.64 | 22,723 | $22,723.00 |
| 03-02-2026 | $2.13 | $2.13 | $2.23 | $2.23 | $2.11 | $2.11 | $2.16 | $2.16 | 10,298 | $10,298.00 |
| 02-27-2026 | $2.23 | $2.23 | $2.23 | $2.23 | $2.12 | $2.12 | $2.12 | $2.12 | 1,028 | $1,028.00 |
| 02-26-2026 | $2.18 | $2.18 | $2.27 | $2.27 | $2.08 | $2.08 | $2.22 | $2.22 | 4,396 | $4,396.00 |
| 02-25-2026 | $2.16 | $2.16 | $2.28 | $2.28 | $2.16 | $2.16 | $2.16 | $2.16 | 9,916 | $9,916.00 |
| 02-24-2026 | $2.09 | $2.09 | $2.32 | $2.32 | $2.09 | $2.09 | $2.09 | $2.09 | 18,613 | $18,613.00 |