stockNASDAQ: PIII • 28 Days Updates
P3 Health Partners Inc. (PIII)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.p3hp.org
Price & Performance Trajectory
P3 Health Partners Inc.NASDAQ: PIII
Latest Close
$4.95
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPIII session performance
✓ Latest Close USD
$4.95
Latest session close
$-3.48vs period start
Period Return % % GAIN
-41.28%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.6 / $4.93
Period range envelope
$3.67channel spread
Total Volume SHARES
230.7K
Period turnover
Avg: 12.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.95 | -6.78% | $5.47 | $4.93 | 10.1K |
| Oct 08, 2026 | $5.31 | -5.68% | $5.64 | $5.31 | 9.0K |
| Oct 07, 2026 | $5.63 | +5.62% | $5.89 | $5.55 | 6.6K |
| Oct 06, 2026 | $5.62 | -8.91% | $6.04 | $5.33 | 10.1K |
| Oct 05, 2026 | $6.17 | -2.99% | $6.28 | $6.17 | 2.3K |
| Oct 02, 2026 | $6.36 | +1.44% | $6.44 | $6.14 | 8.1K |
| Sep 30, 2026 | $6.77 | +1.58% | $6.95 | $6.59 | 13.5K |
| Sep 25, 2026 | $7.05 | +0.00% | $7.23 | $7.01 | 6.5K |
| Sep 24, 2026 | $7.05 | -0.56% | $7.26 | $7.05 | 13.3K |
| Sep 23, 2026 | $7.09 | -5.72% | $7.67 | $7.07 | 10.9K |
| Sep 22, 2026 | $7.52 | -1.05% | $7.87 | $7.52 | 4.9K |
| Sep 21, 2026 | $7.60 | -0.91% | $8.09 | $7.60 | 5.6K |
| Sep 18, 2026 | $7.67 | -2.67% | $8.14 | $7.67 | 13.3K |
| Sep 17, 2026 | $7.88 | +0.00% | $8.11 | $7.78 | 8.9K |
| Sep 16, 2026 | $7.61 | -4.52% | $8.18 | $7.58 | 20.8K |
Page 1 of 2