5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-35.31%
3 MONTH PERFORMANCE
-66.18%
6 MONTH PERFORMANCE
-71.13%
YEAR-TO-DATE PERFORMANCE
-40.69%
1 YEAR PERFORMANCE
-80.74%
P3 Health Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.08 | $2.07 (-0.48%) | $2.17 | $1.96 | 18.30 K | $6.76 M |
| 02/17/2026 | $2.24 | $2.13 (-4.91%) | $2.28 | $2.10 | 6.50 K | $6.96 M |
| 02/13/2026 | $2.00 | $2.14 (7%) | $2.28 | $1.97 | 10.10 K | $6.99 M |
| 02/12/2026 | $2.09 | $2.01 (-3.83%) | $2.13 | $1.92 | 17.10 K | $6.57 M |
| 02/11/2026 | $2.21 | $2.07 (-6.33%) | $2.36 | $2.01 | 18.60 K | $6.76 M |
| 02/10/2026 | $2.68 | $2.17 (-19.03%) | $2.85 | $2.13 | 126.26 K | $7.09 M |
| 02/09/2026 | $2.33 | $2.56 (9.87%) | $2.75 | $2.16 | 119.72 K | $8.37 M |
| 02/06/2026 | $1.94 | $2.15 (10.82%) | $2.25 | $1.84 | 77.74 K | $7.03 M |
| 02/05/2026 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.85 | 23.64 K | $6.24 M |
| 02/04/2026 | $1.95 | $1.93 (-1.03%) | $2.02 | $1.70 | 157.45 K | $6.31 M |
| 02/03/2026 | $1.69 | $2.02 (19.53%) | $2.21 | $1.62 | 1.52 M | $6.60 M |
| 02/02/2026 | $1.87 | $1.52 (-18.72%) | $2.00 | $1.52 | 35.10 K | $4.97 M |
| 01/30/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.61 | 71.38 K | $6.27 M |
| 01/29/2026 | $2.26 | $2.05 (-9.29%) | $2.26 | $1.75 | 38.05 K | $6.70 M |
| 01/28/2026 | $2.56 | $2.23 (-12.89%) | $2.63 | $2.06 | 16.83 K | $7.29 M |
| 01/27/2026 | $2.55 | $2.60 (1.96%) | $2.63 | $2.39 | 22.50 K | $8.50 M |
| 01/26/2026 | $2.56 | $2.55 (-0.39%) | $2.69 | $2.44 | 16.70 K | $8.33 M |
| 01/23/2026 | $2.80 | $2.54 (-9.29%) | $2.80 | $2.52 | 15.20 K | $8.30 M |
| 01/22/2026 | $2.63 | $2.64 (0.38%) | $3.14 | $2.63 | 18.30 K | $8.63 M |
| 01/21/2026 | $2.90 | $2.62 (-9.66%) | $2.90 | $2.54 | 39.80 K | $8.56 M |
| 01/20/2026 | $3.19 | $2.90 (-9.09%) | $3.23 | $2.90 | 25.71 K | $9.48 M |
| 01/16/2026 | $3.23 | $3.20 (-0.93%) | $3.85 | $3.12 | 34.10 K | $10.46 M |
| 01/15/2026 | $3.03 | $3.30 (8.91%) | $3.30 | $2.87 | 15.75 K | $10.78 M |
| 01/14/2026 | $3.03 | $2.98 (-1.65%) | $3.27 | $2.90 | 13.85 K | $9.74 M |
| 01/13/2026 | $3.15 | $3.04 (-3.49%) | $3.15 | $2.96 | 4.40 K | $9.93 M |
| 01/12/2026 | $3.31 | $2.95 (-10.88%) | $3.31 | $2.95 | 16.21 K | $9.64 M |
| 01/09/2026 | $3.47 | $3.25 (-6.34%) | $3.63 | $3.25 | 4.20 K | $10.62 M |
| 01/08/2026 | $3.48 | $3.39 (-2.59%) | $3.48 | $3.34 | 13.90 K | $11.08 M |
| 01/07/2026 | $3.76 | $3.49 (-7.18%) | $3.98 | $3.49 | 32.74 K | $11.41 M |
| 01/06/2026 | $3.81 | $3.63 (-4.72%) | $3.82 | $3.57 | 8.80 K | $11.86 M |
| 01/05/2026 | $3.72 | $3.89 (4.57%) | $3.98 | $3.67 | 16.50 K | $12.71 M |
| 01/02/2026 | $3.54 | $3.50 (-1.13%) | $3.61 | $3.47 | 9.02 K | $11.44 M |
| 12/31/2025 | $3.54 | $3.49 (-1.41%) | $3.84 | $3.49 | 32.93 K | $11.41 M |
| 12/30/2025 | $3.59 | $3.54 (-1.39%) | $3.62 | $3.54 | 12.32 K | $11.57 M |
| 12/29/2025 | $3.55 | $3.53 (-0.56%) | $3.68 | $3.40 | 27.00 K | $11.54 M |
| 12/26/2025 | $3.78 | $3.57 (-5.56%) | $3.78 | $3.57 | 6.10 K | $11.67 M |
| 12/24/2025 | $3.79 | $3.61 (-4.75%) | $3.85 | $3.51 | 13.44 K | $11.80 M |
| 12/23/2025 | $3.66 | $3.76 (2.73%) | $3.80 | $3.66 | 7.51 K | $12.29 M |
| 12/22/2025 | $4.04 | $3.61 (-10.64%) | $4.09 | $3.50 | 25.31 K | $11.80 M |
| 12/19/2025 | $4.22 | $4.12 (-2.37%) | $4.25 | $4.01 | 16.30 K | $13.46 M |
| 12/18/2025 | $4.40 | $4.32 (-1.82%) | $4.43 | $4.27 | 15.82 K | $14.12 M |
| 12/17/2025 | $4.55 | $4.58 (0.66%) | $4.60 | $4.48 | 6.70 K | $14.97 M |
| 12/16/2025 | $4.88 | $4.59 (-5.94%) | $4.88 | $4.49 | 17.70 K | $15.00 M |
| 12/15/2025 | $5.20 | $4.95 (-4.81%) | $5.20 | $4.95 | 2.25 K | $16.18 M |
| 12/12/2025 | $5.16 | $5.19 (0.58%) | $5.19 | $5.08 | 2.50 K | $16.96 M |
| 12/11/2025 | $5.02 | $5.04 (0.4%) | $5.23 | $5.02 | 8.84 K | $16.47 M |
| 12/10/2025 | $5.06 | $5.03 (-0.59%) | $5.43 | $5.01 | 7.63 K | $16.44 M |
| 12/09/2025 | $5.09 | $5.05 (-0.79%) | $5.09 | $5.02 | 9.50 K | $16.50 M |
| 12/08/2025 | $5.24 | $5.10 (-2.67%) | $5.24 | $5.02 | 2.67 K | $16.67 M |
| 12/05/2025 | $5.32 | $5.24 (-1.5%) | $5.38 | $5.24 | 9.59 K | $17.12 M |
| 12/04/2025 | $5.40 | $5.25 (-2.78%) | $5.40 | $5.19 | 1.95 K | $17.16 M |
| 12/03/2025 | $5.19 | $5.62 (8.29%) | $5.62 | $5.14 | 7.50 K | $18.37 M |
| 12/02/2025 | $5.26 | $5.30 (0.76%) | $5.30 | $5.18 | 36.20 K | $17.32 M |
| 12/01/2025 | $5.38 | $5.33 (-0.93%) | $5.39 | $5.17 | 7.02 K | $17.42 M |
| 11/28/2025 | $5.60 | $5.40 (-3.57%) | $5.61 | $5.37 | 2.14 K | $17.65 M |
| 11/26/2025 | $5.97 | $5.60 (-6.2%) | $6.01 | $4.97 | 26.33 K | $18.30 M |
| 11/25/2025 | $5.85 | $5.85 (0%) | $5.93 | $5.60 | 11.00 K | $19.12 M |
| 11/24/2025 | $5.70 | $5.95 (4.39%) | $6.29 | $5.60 | 9.72 K | $19.44 M |
| 11/21/2025 | $5.87 | $5.71 (-2.73%) | $5.97 | $5.49 | 12.01 K | $18.66 M |
| 11/20/2025 | $6.07 | $5.87 (-3.29%) | $6.40 | $5.87 | 23.20 K | $19.18 M |
| 11/19/2025 | $6.10 | $6.12 (0.33%) | $6.12 | $6.10 | 2.12 K | $20.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
