P3 Health Partners Inc. - PIIIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.01	0.01	0.01	0.01	0.01	218
September 11, 2025	0.01	0.01	0.01	0.01	0.01	10,880
September 10, 2025	0.01	0.01	0.01	0.01	0.01	26,990
September 09, 2025	0.01	0.01	0.01	0.01	0.01	13,093
September 08, 2025	0.01	0.01	0.01	0.01	0.01	1,000
September 04, 2025	0.01	0.01	0.01	0.01	0.01	30
September 03, 2025	0.01	0.01	0.01	0.01	0.01	205
September 02, 2025	0.01	0.01	0.01	0.01	0.01	21,060
August 28, 2025	0.01	0.01	0.01	0.01	0.01	54,477
August 26, 2025	0.01	0.01	0.01	0.01	0.01	20,594
August 25, 2025	0.01	0.01	0.01	0.01	0.01	20,130
August 22, 2025	0.01	0.01	0.01	0.01	0.01	2,379
August 21, 2025	0.01	0.01	0.01	0.01	0.01	1,229
August 20, 2025	0.01	0.01	0.01	0.01	0.01	4,602
August 19, 2025	0.01	0.01	0.01	0.01	0.01	6,944
August 18, 2025	0.01	0.01	0.01	0.01	0.01	77,870
August 15, 2025	0.01	0.01	0.01	0.01	0.01	850
August 13, 2025	0.01	0.01	0.01	0.01	0.01	71,740
August 12, 2025	0.01	0.01	0.01	0.01	0.01	1,633
August 11, 2025	0.01	0.01	0.01	0.01	0.01	2,004
August 08, 2025	0.01	0.01	0.01	0.01	0.01	1,100
August 07, 2025	0.01	0.01	0.01	0.01	0.01	104
August 06, 2025	0.01	0.01	0.01	0.01	0.01	3,098
August 05, 2025	0.01	0.01	0.01	0.01	0.01	3,611
August 04, 2025	0.01	0.01	0.01	0.01	0.01	5,743
August 01, 2025	0.01	0.01	0.01	0.01	0.01	67,589
July 31, 2025	0.01	0.01	0.01	0.01	0.01	16,797
July 30, 2025	0.01	0.01	0.01	0.01	0.01	90,097
July 29, 2025	0.01	0.01	0.01	0.01	0.01	11,106
July 28, 2025	0.01	0.01	0.01	0.01	0.01	138,146
July 25, 2025	0.01	0.01	0.01	0.01	0.01	86,973
July 24, 2025	0.01	0.01	0.01	0.01	0.01	42,686
July 22, 2025	0.01	0.01	0.01	0.01	0.01	16,002
July 21, 2025	0.01	0.01	0.01	0.01	0.01	36,139
July 18, 2025	0.01	0.01	0.01	0.01	0.01	272,342
July 17, 2025	0.01	0.01	0.01	0.01	0.01	2,361
July 16, 2025	0.01	0.01	0.01	0.01	0.01	9,115
July 15, 2025	0.01	0.01	0.01	0.01	0.01	801
July 14, 2025	0.01	0.01	0.01	0.01	0.01	3,150
July 10, 2025	0.01	0.01	0.01	0.01	0.01	2,303
July 09, 2025	0.01	0.01	0.01	0.01	0.01	15,951
July 08, 2025	0.01	0.01	0.01	0.01	0.01	100
July 07, 2025	0.01	0.01	0.01	0.01	0.01	29,492
July 03, 2025	0.01	0.01	0.01	0.01	0.01	29,361
July 02, 2025	0.01	0.01	0.01	0.01	0.01	27,734
July 01, 2025	0.01	0.01	0.01	0.01	0.01	14,101
June 30, 2025	0.01	0.01	0.01	0.01	0.01	20,010
June 27, 2025	0.01	0.01	0.01	0.01	0.01	674
June 26, 2025	0.01	0.01	0.01	0.01	0.01	80,042
June 25, 2025	0.01	0.01	0.01	0.01	0.01	10,884
June 24, 2025	0.01	0.01	0.01	0.01	0.01	49,766
June 23, 2025	0.01	0.01	0.01	0.01	0.01	31,649
June 20, 2025	0.01	0.01	0.01	0.01	0.01	95,015
June 18, 2025	0.01	0.01	0.01	0.01	0.01	4,300
June 17, 2025	0.01	0.01	0.01	0.01	0.01	82,761
June 16, 2025	0.01	0.01	0.01	0.01	0.01	16,708
June 13, 2025	0.01	0.01	0.01	0.01	0.01	18,637
June 12, 2025	0.01	0.01	0.01	0.01	0.01	23,603
June 11, 2025	0.01	0.01	0.01	0.01	0.01	2,435
June 10, 2025	0.01	0.01	0.01	0.01	0.01	126,194

P3 Health Partners Inc. (PIIIW) NASDAQ