PIII Quote, Trading Chart, P3 Health Partners Inc.

home / stock / piii / piii quote

Stock Information
Company Name: P3 Health Partners Inc.
Stock Symbol: PIII
Market: NASDAQ
Website: p3hp.org
Menu
PIII PIII Quote PIII Short PIII News PIII Articles PIII Message Board
Get PIII Alerts

News, Short Squeeze, Breakout and More Instantly...
PIII Quote
Last:$2.2182
Change Percent:4.14%
Open:$2.23
Previous Close:$2.13
High:$2.23
Low:$2.16
Volume:538
Last Trade Date Time:02/27/2026 11:32:43 am
Quotes are delayed by 15 to 20 minutes.
PIII Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$2.23
Close:$2.13
High:$2.23
Low:$2.16
Volume:538
Date:2026-02-26
Open:$2.18
Close:$2.2752
High:$2.27
Low:$2.08
Volume:3,010
Date:2026-02-25
Open:$2.16
Close:$2.14
High:$2.2752
Low:$2.16
Volume:7,276
Date:2026-02-24
Open:$2.09
Close:$2.22
High:$2.32
Low:$2.09
Volume:17,387
Date:2026-02-23
Open:$2.1
Close:$2.15
High:$2.25
Low:$2.08
Volume:13,976
Date:2026-02-20
Open:$2.15
Close:$2.02
High:$2.16
Low:$2.13
Volume:10,625
Date:2026-02-19
Open:$2.0135
Close:$2.13
High:$2.0835
Low:$2.0135
Volume:3,690
Date:2026-02-18
Open:$2.08
Close:$2.1
High:$2.1699
Low:$2.08
Volume:3,660
Date:2026-02-17
Open:$2.2378
Close:$2.2378
High:$2.28
Low:$2.1
Volume:2,962
Date:2026-02-13
Open:$2
Close:$2.07
High:$2.125
Low:$1.9655
Volume:3,686
Date:2026-02-12
Open:$2.09
Close:$2.1
High:$2.135
Low:$2.07
Volume:3,385
Date:2026-02-11
Open:$2.21
Close:$2.6
High:$2.3599
Low:$2.1
Volume:8,440
Date:2026-02-10
Open:$2.68
Close:$2.46
High:$2.85
Low:$2.51
Volume:72,680
Date:2026-02-09
Open:$2.33
Close:$1.84
High:$2.5999
Low:$2.1601
Volume:47,195
Date:2026-02-06
Open:$1.94
Close:$1.86
High:$2.01
Low:$1.84
Volume:17,565
Date:2026-02-05
Open:$1.92
Close:$1.765
High:$1.955
Low:$1.85
Volume:11,039
Date:2026-02-04
Open:$1.95
Close:$1.785
High:$2.02
Low:$1.7
Volume:113,199
Date:2026-02-03
Open:$1.69
Close:$1.75
High:$2.21
Low:$1.618
Volume:1,156,016
Date:2026-02-02
Open:$1.87
Close:$1.7
High:$2
Low:$1.65
Volume:24,117
Date:2026-01-30
Open:$2.017
Close:$8.675
High:$2.02
Low:$1.7
Volume:37,536