Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	2.770	2.900	2.765	2.770	6,822	-0.03(-1.07%)
Apr 29, 2026	2.910	2.950	2.770	2.800	11,250	-0.10(-3.28%)
Apr 28, 2026	2.760	2.960	2.730	2.895	8,987	+0.19(+7.22%)
Apr 27, 2026	2.540	2.750	2.535	2.700	9,411	+0.06(+2.27%)
Apr 24, 2026	2.730	2.780	2.580	2.640	2,191	-0.07(-2.76%)
Apr 23, 2026	2.630	2.715	2.630	2.715	2,858	-0.06(-1.99%)
Apr 22, 2026	2.780	2.780	2.660	2.770	10,393	-0.01(-0.36%)
Apr 21, 2026	2.830	2.850	2.740	2.780	8,880	-0.05(-1.77%)
Apr 20, 2026	2.612	2.830	2.612	2.830	14,126	+0.23(+8.85%)
Apr 17, 2026	2.498	2.655	2.381	2.600	21,183	+0.10(+4.00%)
Apr 16, 2026	2.460	2.500	2.420	2.500	8,474	+0.06(+2.46%)
Apr 15, 2026	2.360	2.440	2.325	2.440	28,736	+0.03(+1.24%)
Apr 14, 2026	2.380	2.470	2.280	2.410	44,889	+0.05(+2.12%)
Apr 13, 2026	2.510	2.520	2.320	2.360	25,501	-0.18(-7.09%)
Apr 10, 2026	2.610	2.660	2.520	2.540	57,389	-0.10(-3.79%)
Apr 09, 2026	2.770	2.770	2.620	2.640	6,120	-0.11(-4.00%)
Apr 08, 2026	2.640	2.870	2.570	2.750	65,373	+0.21(+8.27%)
Apr 07, 2026	2.450	2.620	2.400	2.540	19,457	+0.02(+0.79%)
Apr 06, 2026	2.570	2.640	2.460	2.520	27,417	-0.05(-1.95%)
Apr 02, 2026	2.670	2.740	2.565	2.570	13,895	-0.17(-6.20%)
Apr 01, 2026	3.120	3.120	2.720	2.740	14,744	-0.34(-11.04%)
Mar 31, 2026	2.830	3.080	2.780	3.080	20,553	+0.12(+4.05%)
Mar 30, 2026	3.100	3.130	2.780	2.960	37,094	+0.02(+0.68%)
Mar 27, 2026	2.730	2.940	2.480	2.940	21,349	+0.15(+5.38%)
Mar 26, 2026	3.180	3.180	2.760	2.790	36,932	-0.32(-10.29%)
Mar 25, 2026	3.130	3.130	2.991	3.110	12,776	+0.14(+4.71%)
Mar 24, 2026	2.810	3.010	2.810	2.970	18,827	-0.06(-1.98%)
Mar 23, 2026	3.000	3.050	2.860	3.030	53,199	+0.13(+4.48%)
Mar 20, 2026	2.690	2.930	2.596	2.900	47,961	+0.20(+7.41%)
Mar 19, 2026	2.620	2.700	2.460	2.700	61,718	+0.01(+0.37%)
Mar 18, 2026	2.650	2.765	2.345	2.690	105,430	+0.08(+3.07%)
Mar 17, 2026	3.020	3.070	2.490	2.610	73,535	-0.43(-14.14%)
Mar 16, 2026	3.180	3.280	2.940	3.040	50,737	-0.12(-3.80%)
Mar 13, 2026	2.790	3.175	2.790	3.160	82,559	+0.20(+6.76%)
Mar 12, 2026	3.050	3.300	2.570	2.960	309,587	-0.14(-4.52%)
Mar 11, 2026	3.790	4.140	2.350	3.100	537,777	-0.54(-14.84%)
Mar 10, 2026	2.940	4.140	2.920	3.640	891,230	+0.76(+26.17%)
Mar 09, 2026	2.235	2.960	2.152	2.885	199,474	+0.65(+29.37%)
Mar 06, 2026	2.260	2.406	2.230	2.230	6,997	-0.12(-5.11%)
Mar 05, 2026	2.390	2.462	2.300	2.350	14,706	-0.05(-2.08%)
Mar 04, 2026	2.610	2.680	2.320	2.400	23,653	-0.24(-9.09%)
Mar 03, 2026	2.170	2.740	2.160	2.640	22,719	+0.48(+22.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

P3 Health Partners Inc. - Class A Common Stock (NQ:PIII)

Historical Prices

Sections

Services

Follow Us