Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	2.130	2.230	2.112	2.160	10,294	+0.04(+1.89%)
Feb 27, 2026	2.230	2.230	2.120	2.120	1,029	-0.10(-4.50%)
Feb 26, 2026	2.180	2.270	2.080	2.220	4,397	+0.06(+2.78%)
Feb 25, 2026	2.160	2.275	2.160	2.160	8,916	+0.07(+3.35%)
Feb 24, 2026	2.090	2.320	2.090	2.090	18,610	-0.04(-1.88%)
Feb 23, 2026	2.100	2.250	2.080	2.130	16,130	-0.01(-0.47%)
Feb 20, 2026	2.150	2.180	2.100	2.140	13,606	+0.12(+5.94%)
Feb 19, 2026	2.014	2.083	2.014	2.020	9,812	-0.05(-2.42%)
Feb 18, 2026	2.080	2.170	1.960	2.070	18,288	-0.06(-2.82%)
Feb 17, 2026	2.240	2.280	2.100	2.130	6,473	-0.01(-0.47%)
Feb 13, 2026	2.000	2.280	1.966	2.140	10,100	+0.13(+6.47%)
Feb 12, 2026	2.090	2.135	1.920	2.010	17,059	-0.06(-2.90%)
Feb 11, 2026	2.210	2.360	2.010	2.070	18,495	-0.10(-4.61%)
Feb 10, 2026	2.680	2.850	2.130	2.170	126,200	-0.39(-15.23%)
Feb 09, 2026	2.330	2.754	2.160	2.560	119,531	+0.41(+19.07%)
Feb 06, 2026	1.940	2.250	1.840	2.150	77,735	+0.24(+12.57%)
Feb 05, 2026	1.920	1.955	1.850	1.910	22,997	-0.02(-1.04%)
Feb 04, 2026	1.950	2.020	1.700	1.930	157,319	-0.09(-4.46%)
Feb 03, 2026	1.690	2.210	1.618	2.020	1,508,359	+0.50(+32.89%)
Feb 02, 2026	1.870	2.000	1.520	1.520	35,087	-0.40(-20.83%)
Jan 30, 2026	2.020	2.020	1.610	1.920	71,381	-0.13(-6.34%)
Jan 29, 2026	2.260	2.260	1.750	2.050	38,047	-0.18(-8.07%)
Jan 28, 2026	2.560	2.633	2.060	2.230	16,832	-0.37(-14.23%)
Jan 27, 2026	2.550	2.630	2.390	2.600	22,470	+0.05(+1.96%)
Jan 26, 2026	2.560	2.690	2.440	2.550	16,658	+0.01(+0.39%)
Jan 23, 2026	2.800	2.800	2.520	2.540	15,177	-0.10(-3.79%)
Jan 22, 2026	2.630	3.140	2.630	2.640	18,270	+0.02(+0.76%)
Jan 21, 2026	2.900	2.900	2.540	2.620	39,794	-0.28(-9.66%)
Jan 20, 2026	3.190	3.225	2.900	2.900	25,713	-0.30(-9.38%)
Jan 16, 2026	3.230	3.847	3.120	3.200	34,071	-0.10(-3.03%)
Jan 15, 2026	3.030	3.300	2.870	3.300	15,749	+0.32(+10.74%)
Jan 14, 2026	3.030	3.269	2.900	2.980	13,846	-0.06(-1.97%)
Jan 13, 2026	3.150	3.150	2.960	3.040	4,366	+0.09(+3.05%)
Jan 12, 2026	3.310	3.310	2.950	2.950	16,212	-0.30(-9.23%)
Jan 09, 2026	3.470	3.630	3.250	3.250	4,182	-0.14(-4.13%)
Jan 08, 2026	3.480	3.480	3.340	3.390	13,866	-0.09(-2.73%)
Jan 07, 2026	3.760	3.980	3.485	3.485	32,702	-0.15(-3.99%)
Jan 06, 2026	3.810	3.820	3.565	3.630	8,765	-0.26(-6.68%)
Jan 05, 2026	3.720	3.980	3.670	3.890	16,479	+0.39(+11.14%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices