Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	2.830	3.850	2.830	3.580	76,369	+0.72(+25.17%)
May 06, 2026	2.890	2.890	2.860	2.860	2,571	-0.03(-1.04%)
May 05, 2026	2.810	2.930	2.810	2.890	7,395	+0.04(+1.40%)
May 04, 2026	2.780	2.930	2.780	2.850	9,480	-0.08(-2.73%)
May 01, 2026	2.800	2.930	2.760	2.930	9,221	+0.16(+5.78%)
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.

Financial News

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

Historical Prices

Popular Pages