NASDAQ · PIII

P3 Health Partners Inc.

Healthcare · Medical - Care Facilities

$4.25

Up+$0.25 (+6.25%)

Updated Nov 10, 2026, 3:25 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PIII

PIII price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

PIII OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$4.109	$4.30	$4.01	$4.25	15.1K
Nov 6, 2026	$3.97	$4.10	$3.97	$4.00	7.33K
Nov 5, 2026	$4.14	$4.14	$3.82	$3.82	6.46K
Nov 4, 2026	$3.99	$4.20	$3.99	$4.10	11.7K
Nov 3, 2026	$3.91	$4.00	$3.81	$3.84	12.53K
Nov 2, 2026	$3.98	$4.16	$3.79	$3.9998	7.34K
Oct 30, 2026	$4.20	$4.355	$3.8441	$4.03	19.66K
Oct 29, 2026	$4.07	$5.24	$4.07	$4.20	49.9K
Oct 28, 2026	$3.93	$4.2499	$3.91	$4.03	12.24K
Oct 27, 2026	$3.88	$3.94	$3.695	$3.81	17.27K
Oct 26, 2026	$4.20	$4.20	$3.88	$3.88	6.5K
Oct 23, 2026	$4.215	$4.38	$3.84	$4.14	13.66K
Oct 22, 2026	$4.30	$4.43	$4.15	$4.36	11.31K
Oct 21, 2026	$3.85	$4.40	$3.85	$4.11	11.2K
Oct 20, 2026	$3.88	$4.27	$3.88	$3.97	9.53K
Oct 19, 2026	$4.05	$4.11	$3.81	$3.81	16.99K
Oct 16, 2026	$4.20	$4.32	$4.10	$4.14	15.25K
Oct 15, 2026	$4.44	$4.70	$4.02	$4.14	43.52K
Oct 14, 2026	$4.02	$4.72	$4.02	$4.37	42.11K
Oct 13, 2026	$4.31	$4.51	$4.01	$4.03	16.01K
Oct 12, 2026	$4.99	$5.2598	$4.44	$4.44	6.84K