MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PIII — P3 Health Partners Inc. Common Stock
NasdaqP3 Health Partners Inc. Common Stock
$5.63
+0.01(+0.18%)
- O
- 5.59
- H
- 5.89
- L
- 5.55
- V
- 6.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.63
Period Return-37.02%
Period High$16.89
Period Low$1.52
Avg Daily Volume242.8K
Total Trading Days365
PIII — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.59 | $5.89 | $5.55 | $5.63 | +$0.01 | +0.18% | 6,578 | $5.68 | $5.55 $5.89 |
| Oct 6, 2026 | $6.04 | $6.04 | $5.33 | $5.62 | $-0.55 | -8.91% | 10,171 | $5.88 | $5.33 $6.04 |
| Oct 5, 2026 | $6.28 | $6.28 | $6.17 | $6.17 | $-0.19 | -2.99% | 2,303 | $6.25 | $6.17 $6.28 |
| Oct 2, 2026 | $6.40 | $6.44 | $6.14 | $6.36 | +$0.09 | +1.44% | 8,129 | $6.33 | $6.14 $6.44 |
| Oct 1, 2026 | $6.74 | $6.74 | $6.23 | $6.27 | $-0.50 | -7.32% | 11,754 | $6.42 | $6.23 $6.74 |
| Sep 30, 2026 | $6.59 | $7.00 | $6.59 | $6.77 | +$0.23 | +3.44% | 13,476 | $6.82 | $6.59 $7.00 |
| Sep 29, 2026 | $6.77 | $6.80 | $6.54 | $6.54 | $-0.40 | -5.76% | 4,840 | $6.70 | $6.54 $6.80 |
| Sep 28, 2026 | $6.79 | $6.98 | $6.79 | $6.94 | $-0.11 | -1.56% | 8,950 | $6.91 | $6.79 $6.98 |
| Sep 25, 2026 | $7.05 | $7.23 | $7.01 | $7.05 | +$0.00 | +0.00% | 6,487 | $7.10 | $7.01 $7.23 |
| Sep 24, 2026 | $7.21 | $7.26 | $7.05 | $7.05 | $-0.04 | -0.56% | 13,296 | $7.11 | $7.05 $7.26 |
| Sep 23, 2026 | $7.67 | $7.67 | $7.07 | $7.09 | $-0.43 | -5.72% | 10,861 | $7.27 | $7.07 $7.67 |
| Sep 22, 2026 | $7.60 | $7.87 | $7.52 | $7.52 | $-0.08 | -1.05% | 4,881 | $7.64 | $7.52 $7.87 |
| Sep 21, 2026 | $7.64 | $8.09 | $7.60 | $7.60 | $-0.07 | -0.91% | 5,650 | $7.78 | $7.60 $8.09 |
| Sep 18, 2026 | $7.92 | $8.14 | $7.67 | $7.67 | $-0.21 | -2.66% | 13,317 | $7.87 | $7.67 $8.14 |
| Sep 17, 2026 | $7.57 | $8.11 | $7.57 | $7.88 | +$0.27 | +3.55% | 8,876 | $7.93 | $7.57 $8.11 |
| Sep 16, 2026 | $7.86 | $8.18 | $7.58 | $7.61 | $-0.36 | -4.52% | 20,815 | $7.83 | $7.58 $8.18 |
| Sep 15, 2026 | $8.31 | $8.48 | $7.96 | $7.97 | $-0.24 | -2.92% | 15,634 | $8.12 | $7.96 $8.48 |
| Sep 14, 2026 | $8.26 | $8.55 | $8.21 | $8.21 | $-0.22 | -2.61% | 30,968 | $8.44 | $8.21 $8.55 |
| Sep 11, 2026 | $8.43 | $8.60 | $8.25 | $8.43 | +$0.07 | +0.84% | 40,266 | $8.37 | $8.25 $8.60 |
| Sep 10, 2026 | $8.40 | $8.55 | $8.25 | $8.36 | $-0.06 | -0.71% | 9,977 | $8.38 | $8.25 $8.55 |
| Sep 9, 2026 | $9.00 | $9.00 | $8.42 | $8.42 | $-0.56 | -6.24% | 8,840 | $8.68 | $8.42 $9.00 |
| Sep 8, 2026 | $9.32 | $9.32 | $8.90 | $8.98 | $-0.37 | -3.96% | 21,291 | $8.97 | $8.90 $9.32 |
| Sep 4, 2026 | $9.20 | $9.35 | $9.11 | $9.35 | +$0.22 | +2.41% | 13,257 | $9.19 | $9.11 $9.35 |
| Sep 3, 2026 | $9.22 | $9.49 | $8.97 | $9.13 | $-0.28 | -2.98% | 19,510 | $9.08 | $8.97 $9.49 |
| Sep 2, 2026 | $8.89 | $9.49 | $8.89 | $9.41 | +$0.52 | +5.85% | 17,710 | $9.28 | $8.89 $9.49 |
| Sep 1, 2026 | $9.13 | $9.24 | $8.79 | $8.89 | $-0.17 | -1.88% | 56,224 | $9.09 | $8.79 $9.24 |
| Aug 31, 2026 | $9.14 | $9.14 | $8.84 | $9.06 | $-0.16 | -1.74% | 6,745 | $9.00 | $8.84 $9.14 |
| Aug 28, 2026 | $9.70 | $9.75 | $8.75 | $9.22 | $-0.17 | -1.81% | 48,940 | $9.06 | $8.75 $9.75 |
| Aug 27, 2026 | $9.79 | $10.00 | $9.39 | $9.39 | $-0.53 | -5.34% | 38,517 | $9.62 | $9.39 $10.00 |
| Aug 26, 2026 | $10.08 | $10.39 | $9.92 | $9.92 | $-0.39 | -3.78% | 10,663 | $10.16 | $9.92 $10.39 |