P3 Health Partners Inc. (PIIIW) stock
PIIIWNasdaqServices-Health ServicesFiscal year ends December 31Also trades as PIII
$0.01+0.00 (+14.89%)
Close on Oct 30, 2026Market cap $29.26MP/E –Yield –
Price history
P3 Health Partners share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0108
+14.89% on the day
52-week range
$0.0011 – $0.25
-95.7% from the high
Change over 52 weeks
+6.9%
From $0.0101 on Oct 30, 2025
Average volume
193,734
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0101 | $0.0113 | $0.0095 | $0.0108 | +14.89% | 66,990 |
| Oct 29, 2026 | $0.0091 | $0.0094 | $0.0078 | $0.0094 | -3.09% | 26,311 |
| Oct 28, 2026 | $0.0099 | $0.0099 | $0.0097 | $0.0097 | -4.90% | 18,440 |
| Oct 27, 2026 | $0.0104 | $0.0116 | $0.0101 | $0.0102 | -12.82% | 69,111 |
| Oct 26, 2026 | $0.0099 | $0.014 | $0.0099 | $0.0117 | +18.18% | 1,634 |
| Oct 23, 2026 | $0.0099 | $0.0099 | $0.0099 | $0.0099 | 0.00% | 3,056 |
| Oct 22, 2026 | $0.0095 | $0.01 | $0.0095 | $0.0099 | +1.02% | 11,079 |
| Oct 21, 2026 | $0.0096 | $0.0098 | $0.0095 | $0.0098 | +1.03% | 13,810 |
| Oct 20, 2026 | $0.0086 | $0.01 | $0.0086 | $0.0097 | -3.00% | 65,274 |
| Oct 19, 2026 | $0.0081 | $0.0124 | $0.0077 | $0.01 | +25.00% | 104,958 |
| Oct 16, 2026 | $0.0075 | $0.008 | $0.0075 | $0.008 | +12.68% | 36,838 |
| Oct 15, 2026 | $0.0105 | $0.0192 | $0.007 | $0.0071 | +18.33% | 2,037,320 |
| Oct 14, 2026 | $0.0077 | $0.0077 | $0.0054 | $0.006 | -14.29% | 54,877 |
| Oct 13, 2026 | $0.0071 | $0.0071 | $0.0062 | $0.007 | -14.63% | 97,737 |
| Oct 12, 2026 | $0.0084 | $0.0088 | $0.0066 | $0.0082 | +17.14% | 98,717 |
| Oct 9, 2026 | $0.0081 | $0.0081 | $0.0067 | $0.007 | -20.45% | 71,841 |
| Oct 8, 2026 | $0.0075 | $0.0088 | $0.0075 | $0.0088 | +17.33% | 97,822 |
| Oct 7, 2026 | $0.0088 | $0.0118 | $0.0075 | $0.0075 | -31.82% | 173,831 |
| Oct 6, 2026 | $0.0103 | $0.0112 | $0.0086 | $0.011 | +10.00% | 65,864 |
| Oct 5, 2026 | $0.0099 | $0.012 | $0.0099 | $0.01 | -16.67% | 125,402 |
| Oct 2, 2026 | $0.012 | $0.0134 | $0.009 | $0.012 | +8.11% | 214,274 |
| Oct 1, 2026 | $0.0105 | $0.018 | $0.0105 | $0.0111 | +46.05% | 753,162 |
| Sep 30, 2026 | $0.02 | $0.02 | $0.0073 | $0.0076 | -56.82% | 1,921,419 |
| Sep 29, 2026 | $0.0095 | $0.045 | $0.0095 | $0.0176 | +179.37% | 6,037,579 |
| Sep 28, 2026 | $0.0063 | $0.0063 | $0.0063 | $0.0063 | 0.00% | 601 |
| Sep 25, 2026 | $0.0064 | $0.0064 | $0.0063 | $0.0063 | 0.00% | 7,200 |
| Sep 24, 2026 | $0.0063 | $0.0063 | $0.0063 | $0.0063 | +1.61% | 15,327 |
| Sep 23, 2026 | $0.0062 | $0.0062 | $0.0062 | $0.0062 | -15.07% | 9,762 |
| Sep 22, 2026 | $0.0062 | $0.0073 | $0.0062 | $0.0073 | -2.67% | 21,136 |
| Sep 21, 2026 | $0.006 | $0.0097 | $0.006 | $0.0075 | -12.79% | 1,757 |
| Sep 18, 2026 | $0.0084 | $0.0086 | $0.0084 | $0.0086 | -13.13% | 2,411 |
| Sep 17, 2026 | $0.0064 | $0.0099 | $0.0058 | $0.0099 | +35.62% | 10,415 |
| Sep 16, 2026 | $0.0071 | $0.0074 | $0.0063 | $0.0073 | -1.35% | 15,983 |
| Sep 15, 2026 | $0.0088 | $0.0088 | $0.0063 | $0.0074 | +17.46% | 13,308 |
| Sep 14, 2026 | $0.0085 | $0.0085 | $0.0062 | $0.0063 | -30.77% | 31,325 |
| Sep 11, 2026 | $0.0092 | $0.0102 | $0.0089 | $0.0091 | -15.74% | 34,956 |
| Sep 10, 2026 | $0.009 | $0.0111 | $0.0089 | $0.0108 | -8.47% | 12,596 |
| Sep 9, 2026 | $0.0081 | $0.0118 | $0.0074 | $0.0118 | -4.07% | 13,373 |
| Sep 8, 2026 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | 0.00% | 876 |
| Sep 4, 2026 | $0.0101 | $0.0123 | $0.0101 | $0.0123 | -0.81% | 1,148 |
| Sep 3, 2026 | $0.0123 | $0.0124 | $0.0123 | $0.0124 | 0.00% | 1,023 |
| Sep 2, 2026 | $0.0101 | $0.0124 | $0.0101 | $0.0124 | -1.59% | 491 |
| Sep 1, 2026 | $0.0082 | $0.0126 | $0.0082 | $0.0126 | -1.56% | 1,735 |
| Aug 31, 2026 | $0.0101 | $0.0128 | $0.0074 | $0.0128 | -0.78% | 29,060 |
| Aug 28, 2026 | $0.012 | $0.0133 | $0.0072 | $0.0129 | +7.50% | 43,711 |
| Aug 27, 2026 | $0.013 | $0.013 | $0.01 | $0.012 | -7.69% | 6,692 |
| Aug 26, 2026 | $0.0126 | $0.013 | $0.01 | $0.013 | +4.00% | 24,618 |
| Aug 25, 2026 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | -3.10% | 778 |
| Aug 24, 2026 | $0.0112 | $0.013 | $0.0112 | $0.0129 | -9.79% | 4,021 |
| Aug 21, 2026 | $0.0113 | $0.0143 | $0.0113 | $0.0143 | +9.16% | 8,436 |
| Aug 20, 2026 | $0.0145 | $0.0152 | $0.0116 | $0.0131 | -10.27% | 34,600 |
| Aug 19, 2026 | $0.0142 | $0.0152 | $0.0142 | $0.0146 | -5.19% | 11,185 |
| Aug 18, 2026 | $0.0124 | $0.0155 | $0.011 | $0.0154 | -15.38% | 24,898 |
| Aug 17, 2026 | $0.0139 | $0.0184 | $0.012 | $0.0182 | +26.39% | 34,306 |
| Aug 14, 2026 | $0.0182 | $0.0182 | $0.0062 | $0.0144 | -9.43% | 29,988 |
| Aug 13, 2026 | $0.0162 | $0.0162 | $0.0133 | $0.0159 | -15.43% | 21,197 |
| Aug 12, 2026 | $0.017 | $0.0193 | $0.014 | $0.0188 | +4.44% | 66,613 |
| Aug 11, 2026 | $0.02 | $0.02 | $0.017 | $0.018 | -7.69% | 656,629 |
| Aug 10, 2026 | $0.0172 | $0.02 | $0.017 | $0.0195 | +15.38% | 173,053 |
| Aug 7, 2026 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | 0.00% | 918 |
| Aug 6, 2026 | $0.0169 | $0.0169 | $0.0165 | $0.0169 | -0.59% | 29,462 |
| Aug 5, 2026 | $0.0169 | $0.017 | $0.0147 | $0.017 | +0.59% | 4,543 |
| Aug 4, 2026 | $0.015 | $0.018 | $0.015 | $0.0169 | +12.67% | 695,152 |
| Aug 3, 2026 | $0.012 | $0.015 | $0.0106 | $0.015 | +21.95% | 5,786 |
| Jul 31, 2026 | $0.0101 | $0.0123 | $0.0081 | $0.0123 | -2.38% | 22,965 |
| Jul 30, 2026 | $0.0172 | $0.0172 | $0.0096 | $0.0126 | +5.88% | 20,653 |
| Jul 29, 2026 | $0.01 | $0.0165 | $0.0081 | $0.0119 | +19.00% | 144,713 |
| Jul 28, 2026 | $0.0127 | $0.0127 | $0.0073 | $0.01 | -22.48% | 2,846 |
| Jul 27, 2026 | $0.0102 | $0.013 | $0.009 | $0.0129 | +0.78% | 24,953 |
| Jul 24, 2026 | $0.0103 | $0.0128 | $0.01 | $0.0128 | -1.54% | 9,850 |
| Jul 23, 2026 | $0.013 | $0.0132 | $0.013 | $0.013 | +14.04% | 12,630 |
| Jul 22, 2026 | $0.012 | $0.0139 | $0.011 | $0.0114 | -12.98% | 14,728 |
| Jul 21, 2026 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | 0.00% | 117 |
| Jul 20, 2026 | $0.0126 | $0.0135 | $0.0115 | $0.0131 | -3.68% | 11,320 |
| Jul 17, 2026 | $0.0127 | $0.0136 | $0.0117 | $0.0136 | -1.45% | 4,252 |
| Jul 16, 2026 | $0.0126 | $0.0138 | $0.0118 | $0.0138 | +18.97% | 7,754 |
| Jul 15, 2026 | $0.0116 | $0.0118 | $0.0108 | $0.0116 | -20.55% | 39,141 |
| Jul 14, 2026 | $0.011 | $0.0147 | $0.011 | $0.0146 | -1.35% | 1,373 |
| Jul 13, 2026 | $0.0103 | $0.0149 | $0.0103 | $0.0148 | +6.47% | 4,234 |
| Jul 10, 2026 | $0.0138 | $0.0148 | $0.0135 | $0.0139 | +13.93% | 31,322 |
| Jul 9, 2026 | $0.0149 | $0.015 | $0.0122 | $0.0122 | -27.38% | 25,869 |
| Jul 8, 2026 | $0.0136 | $0.0168 | $0.0136 | $0.0168 | -2.33% | 1,095 |
| Jul 7, 2026 | $0.015 | $0.0172 | $0.0138 | $0.0172 | -1.71% | 7,512 |
| Jul 6, 2026 | $0.0153 | $0.0179 | $0.0133 | $0.0175 | +15.13% | 82,930 |
| Jul 2, 2026 | $0.0175 | $0.0198 | $0.0144 | $0.0152 | -9.52% | 127,492 |
| Jul 1, 2026 | $0.0142 | $0.0298 | $0.0129 | $0.0168 | +64.71% | 2,027,941 |
| Jun 30, 2026 | $0.013 | $0.013 | $0.0087 | $0.0102 | -32.00% | 98,130 |
| Jun 29, 2026 | $0.0185 | $0.0185 | $0.012 | $0.015 | +0.67% | 70,243 |
| Jun 26, 2026 | $0.0117 | $0.026 | $0.0113 | $0.0149 | +6.43% | 344,499 |
| Jun 25, 2026 | $0.0138 | $0.014 | $0.0116 | $0.014 | +20.69% | 29,046 |
| Jun 24, 2026 | $0.0141 | $0.0141 | $0.0116 | $0.0116 | -18.31% | 18,317 |
| Jun 23, 2026 | $0.0157 | $0.0157 | $0.0115 | $0.0142 | -1.39% | 13,574 |
| Jun 22, 2026 | $0.0154 | $0.0154 | $0.014 | $0.0144 | +2.86% | 2,102 |
| Jun 18, 2026 | $0.0108 | $0.014 | $0.0108 | $0.014 | -2.10% | 17,838 |
| Jun 17, 2026 | $0.0135 | $0.0143 | $0.0118 | $0.0143 | +3.62% | 91,059 |
| Jun 16, 2026 | $0.0149 | $0.016 | $0.0107 | $0.0138 | -6.76% | 80,677 |
| Jun 15, 2026 | $0.0126 | $0.0166 | $0.0122 | $0.0148 | -11.90% | 27,075 |
| Jun 12, 2026 | $0.0128 | $0.0168 | $0.0128 | $0.0168 | 0.00% | 3,554 |
| Jun 11, 2026 | $0.0149 | $0.0177 | $0.0149 | $0.0168 | +20.00% | 19,491 |
| Jun 10, 2026 | $0.012 | $0.0283 | $0.011 | $0.014 | +7.69% | 888,540 |
| Jun 9, 2026 | $0.015 | $0.0155 | $0.0109 | $0.013 | -20.73% | 244,028 |
| Jun 8, 2026 | $0.0177 | $0.02 | $0.0138 | $0.0164 | -3.53% | 252,790 |
| Jun 5, 2026 | $0.0176 | $0.0177 | $0.014 | $0.017 | -3.41% | 56,283 |
| Jun 4, 2026 | $0.0178 | $0.018 | $0.0154 | $0.0176 | -6.88% | 105,127 |
| Jun 3, 2026 | $0.0166 | $0.0234 | $0.0152 | $0.0189 | +26.00% | 307,020 |
| Jun 2, 2026 | $0.015 | $0.0165 | $0.013 | $0.015 | +12.78% | 211,653 |
| Jun 1, 2026 | $0.019 | $0.019 | $0.0127 | $0.0133 | -10.74% | 494,300 |
| May 29, 2026 | $0.0278 | $0.028 | $0.013 | $0.0149 | -38.68% | 2,746,569 |
| May 28, 2026 | $0.0244 | $0.0248 | $0.0205 | $0.0243 | -1.62% | 271,519 |
| May 27, 2026 | $0.0259 | $0.0271 | $0.0182 | $0.0247 | +13.82% | 575,231 |
| May 26, 2026 | $0.026 | $0.0293 | $0.0202 | $0.0217 | -19.03% | 478,941 |
| May 22, 2026 | $0.0368 | $0.037 | $0.0232 | $0.0268 | -30.39% | 464,753 |
| May 21, 2026 | $0.0311 | $0.0536 | $0.022 | $0.0385 | -2.78% | 2,812,037 |
| May 20, 2026 | $0.0315 | $0.0414 | $0.0255 | $0.0396 | +15.12% | 992,997 |
| May 19, 2026 | $0.035 | $0.08 | $0.033 | $0.0344 | -1.71% | 5,622,808 |
| May 18, 2026 | $0.055 | $0.0642 | $0.022 | $0.035 | -51.39% | 2,548,879 |
| May 15, 2026 | $0.0054 | $0.25 | $0.0053 | $0.072 | +1465.22% | 30,342,440 |
| May 14, 2026 | $0.0049 | $0.0049 | $0.004 | $0.0046 | +2.22% | 284,978 |
| May 13, 2026 | $0.0038 | $0.0045 | $0.0038 | $0.0045 | 0.00% | 56,908 |
| May 12, 2026 | $0.0045 | $0.0045 | $0.0045 | $0.0045 | +15.38% | 705 |
| May 11, 2026 | $0.0052 | $0.0052 | $0.0038 | $0.0039 | -25.00% | 66,169 |
| May 8, 2026 | $0.0053 | $0.0053 | $0.0052 | $0.0052 | +4.00% | 1,704 |
| May 7, 2026 | $0.0048 | $0.005 | $0.0039 | $0.005 | 0.00% | 46,057 |
| May 6, 2026 | $0.005 | $0.005 | $0.005 | $0.005 | 0.00% | – |
| May 5, 2026 | $0.005 | $0.005 | $0.005 | $0.005 | 0.00% | – |
| May 4, 2026 | $0.0037 | $0.005 | $0.0037 | $0.005 | 0.00% | 8,200 |
| May 1, 2026 | $0.005 | $0.005 | $0.005 | $0.005 | +8.70% | 600 |
| Apr 30, 2026 | $0.0038 | $0.0046 | $0.0038 | $0.0046 | -14.81% | 20,500 |
| Apr 29, 2026 | $0.0054 | $0.0054 | $0.0054 | $0.0054 | 0.00% | 10,000 |
| Apr 28, 2026 | $0.0047 | $0.0054 | $0.0041 | $0.0054 | 0.00% | 70,151 |
| Apr 27, 2026 | $0.0054 | $0.0054 | $0.0054 | $0.0054 | 0.00% | 230 |
| Apr 24, 2026 | $0.0054 | $0.0054 | $0.0053 | $0.0054 | 0.00% | 1,000 |
| Apr 23, 2026 | $0.005 | $0.0054 | $0.005 | $0.0054 | +8.00% | 733 |
| Apr 22, 2026 | $0.0044 | $0.005 | $0.0041 | $0.005 | -7.41% | 9,500 |
| Apr 21, 2026 | $0.0054 | $0.0054 | $0.0054 | $0.0054 | 0.00% | 21,500 |
| Apr 20, 2026 | $0.0054 | $0.0054 | $0.0054 | $0.0054 | 0.00% | – |
| Apr 17, 2026 | $0.0054 | $0.0054 | $0.0054 | $0.0054 | +22.73% | 100 |
| Apr 16, 2026 | $0.0036 | $0.0044 | $0.0036 | $0.0044 | -18.52% | 233 |
| Apr 15, 2026 | $0.0054 | $0.0054 | $0.0054 | $0.0054 | 0.00% | 306 |
| Apr 14, 2026 | $0.0047 | $0.0054 | $0.0047 | $0.0054 | +22.73% | 32,190 |
| Apr 13, 2026 | $0.0044 | $0.0055 | $0.0033 | $0.0044 | -16.98% | 96,568 |
| Apr 10, 2026 | $0.005 | $0.0053 | $0.005 | $0.0053 | -3.64% | 22,381 |
| Apr 9, 2026 | $0.0055 | $0.0055 | $0.0055 | $0.0055 | 0.00% | – |
| Apr 8, 2026 | $0.0042 | $0.0055 | $0.0041 | $0.0055 | +30.95% | 24,412 |
| Apr 7, 2026 | $0.0042 | $0.0042 | $0.0042 | $0.0042 | -23.64% | 1,427 |
| Apr 6, 2026 | $0.0055 | $0.0055 | $0.0055 | $0.0055 | 0.00% | – |
| Apr 2, 2026 | $0.005 | $0.0055 | $0.005 | $0.0055 | -6.78% | 6,200 |
| Apr 1, 2026 | $0.0059 | $0.0059 | $0.0059 | $0.0059 | 0.00% | – |
| Mar 31, 2026 | $0.0059 | $0.0059 | $0.0059 | $0.0059 | 0.00% | – |
| Mar 30, 2026 | $0.0059 | $0.0059 | $0.0059 | $0.0059 | 0.00% | 600 |
| Mar 27, 2026 | $0.0059 | $0.0059 | $0.0059 | $0.0059 | 0.00% | 52 |
| Mar 26, 2026 | $0.0059 | $0.0059 | $0.0059 | $0.0059 | 0.00% | – |
| Mar 25, 2026 | $0.005 | $0.006 | $0.005 | $0.0059 | -3.28% | 3,500 |
| Mar 24, 2026 | $0.0061 | $0.0061 | $0.0061 | $0.0061 | 0.00% | – |
| Mar 23, 2026 | $0.0061 | $0.0061 | $0.0061 | $0.0061 | -1.61% | 1,001 |
| Mar 20, 2026 | $0.0061 | $0.0062 | $0.0061 | $0.0062 | -1.59% | 11,400 |
| Mar 19, 2026 | $0.0043 | $0.0063 | $0.0043 | $0.0063 | -3.08% | 45,483 |
| Mar 18, 2026 | $0.0065 | $0.0065 | $0.0065 | $0.0065 | 0.00% | 10,000 |
| Mar 17, 2026 | $0.0065 | $0.0065 | $0.0065 | $0.0065 | 0.00% | 27 |
| Mar 16, 2026 | $0.0067 | $0.0067 | $0.0041 | $0.0065 | 0.00% | 107,505 |
| Mar 13, 2026 | $0.0065 | $0.0065 | $0.0065 | $0.0065 | 0.00% | 20 |
| Mar 12, 2026 | $0.0065 | $0.0065 | $0.0065 | $0.0065 | 0.00% | 2,134 |
| Mar 11, 2026 | $0.0051 | $0.0065 | $0.0051 | $0.0065 | 0.00% | 14,050 |
| Mar 10, 2026 | $0.0066 | $0.0066 | $0.0049 | $0.0065 | -2.99% | 11,434 |
| Mar 9, 2026 | $0.0067 | $0.0067 | $0.0067 | $0.0067 | 0.00% | – |
| Mar 6, 2026 | $0.0045 | $0.0067 | $0.0045 | $0.0067 | -1.47% | 5,915 |
| Mar 5, 2026 | $0.0044 | $0.0068 | $0.0044 | $0.0068 | +4.62% | 900 |
| Mar 4, 2026 | $0.0068 | $0.0068 | $0.0065 | $0.0065 | -5.80% | 815 |
| Mar 3, 2026 | $0.0065 | $0.0069 | $0.0065 | $0.0069 | +6.15% | 12,871 |
| Mar 2, 2026 | $0.0058 | $0.0065 | $0.0058 | $0.0065 | 0.00% | 535 |
| Feb 27, 2026 | $0.0049 | $0.0065 | $0.0049 | $0.0065 | +10.17% | 1,300 |
| Feb 26, 2026 | $0.0059 | $0.0059 | $0.0059 | $0.0059 | 0.00% | 1,000 |
| Feb 25, 2026 | $0.0059 | $0.0059 | $0.0059 | $0.0059 | +25.53% | 100 |
| Feb 24, 2026 | $0.0047 | $0.0047 | $0.0047 | $0.0047 | -21.67% | 2,500 |
| Feb 23, 2026 | $0.006 | $0.006 | $0.006 | $0.006 | +3.45% | 100 |
| Feb 20, 2026 | $0.0058 | $0.0058 | $0.0058 | $0.0058 | 0.00% | – |
| Feb 19, 2026 | $0.0061 | $0.0061 | $0.0044 | $0.0058 | +5.45% | 118,292 |
| Feb 18, 2026 | $0.0064 | $0.0064 | $0.0051 | $0.0055 | -22.54% | 91,196 |
| Feb 17, 2026 | $0.0071 | $0.0071 | $0.0071 | $0.0071 | 0.00% | – |
| Feb 13, 2026 | $0.007 | $0.0071 | $0.0059 | $0.0071 | -2.74% | 3,401 |
| Feb 12, 2026 | $0.0059 | $0.0073 | $0.0059 | $0.0073 | -2.67% | 962 |
| Feb 11, 2026 | $0.0074 | $0.0075 | $0.0074 | $0.0075 | -6.25% | 15,594 |
| Feb 10, 2026 | $0.008 | $0.008 | $0.008 | $0.008 | +6.67% | 145 |
| Feb 9, 2026 | $0.0067 | $0.0075 | $0.0059 | $0.0075 | 0.00% | 13,240 |
| Feb 6, 2026 | $0.0061 | $0.0075 | $0.0058 | $0.0075 | -5.06% | 23,070 |
| Feb 5, 2026 | $0.006 | $0.0079 | $0.0058 | $0.0079 | -3.66% | 35,487 |
| Feb 4, 2026 | $0.0081 | $0.0082 | $0.0081 | $0.0082 | 0.00% | 10,819 |
| Feb 3, 2026 | $0.0057 | $0.0091 | $0.0057 | $0.0082 | +10.81% | 146,645 |
| Feb 2, 2026 | $0.0074 | $0.0074 | $0.0074 | $0.0074 | 0.00% | – |
| Jan 30, 2026 | $0.0074 | $0.0074 | $0.0074 | $0.0074 | 0.00% | 800 |
| Jan 29, 2026 | $0.007 | $0.0074 | $0.007 | $0.0074 | +5.71% | 700 |
| Jan 28, 2026 | $0.0074 | $0.0074 | $0.0057 | $0.007 | -9.09% | 1,640 |
| Jan 27, 2026 | $0.0077 | $0.0077 | $0.0077 | $0.0077 | 0.00% | 2,137 |
| Jan 26, 2026 | $0.007 | $0.0077 | $0.0039 | $0.0077 | -8.33% | 181,569 |
| Jan 23, 2026 | $0.0071 | $0.0084 | $0.007 | $0.0084 | 0.00% | 20,400 |
| Jan 22, 2026 | $0.0084 | $0.0084 | $0.0084 | $0.0084 | 0.00% | 14,878 |
| Jan 21, 2026 | $0.007 | $0.0084 | $0.007 | $0.0084 | -4.55% | 1,269 |
| Jan 20, 2026 | $0.007 | $0.0088 | $0.007 | $0.0088 | -1.12% | 15,905 |
| Jan 16, 2026 | $0.0054 | $0.0089 | $0.0054 | $0.0089 | -1.11% | 4,746 |
| Jan 15, 2026 | $0.007 | $0.009 | $0.007 | $0.009 | +1.12% | 1,068 |
| Jan 14, 2026 | $0.0069 | $0.009 | $0.0063 | $0.0089 | -8.25% | 46,129 |
| Jan 13, 2026 | $0.0097 | $0.0097 | $0.0097 | $0.0097 | 0.00% | – |
| Jan 12, 2026 | $0.008 | $0.0097 | $0.008 | $0.0097 | 0.00% | 2,712 |
| Jan 9, 2026 | $0.0097 | $0.0097 | $0.0083 | $0.0097 | 0.00% | 5,792 |
| Jan 8, 2026 | $0.0097 | $0.0097 | $0.0097 | $0.0097 | 0.00% | 500 |
| Jan 7, 2026 | $0.0099 | $0.01 | $0.0063 | $0.0097 | -1.02% | 1,875 |
| Jan 6, 2026 | $0.0057 | $0.0098 | $0.0057 | $0.0098 | +8.89% | 10,948 |
| Jan 5, 2026 | $0.0079 | $0.0098 | $0.0079 | $0.009 | -8.16% | 13,209 |
| Jan 2, 2026 | $0.0099 | $0.0099 | $0.006 | $0.0098 | -2.00% | 11,616 |
| Dec 31, 2025 | $0.0065 | $0.0119 | $0.0011 | $0.01 | +14.94% | 423,166 |
| Dec 30, 2025 | $0.0081 | $0.0091 | $0.0064 | $0.0087 | +17.57% | 21,714 |
| Dec 29, 2025 | $0.006 | $0.0074 | $0.0055 | $0.0074 | +4.23% | 44,110 |
| Dec 26, 2025 | $0.006 | $0.0074 | $0.005 | $0.0071 | -23.66% | 198,451 |
| Dec 24, 2025 | $0.0093 | $0.0093 | $0.0093 | $0.0093 | 0.00% | 80 |
| Dec 23, 2025 | $0.0075 | $0.0093 | $0.007 | $0.0093 | +20.78% | 148,030 |
| Dec 22, 2025 | $0.0077 | $0.0077 | $0.0077 | $0.0077 | +28.33% | 100 |
| Dec 19, 2025 | $0.006 | $0.006 | $0.006 | $0.006 | -20.00% | 3,817 |
| Dec 18, 2025 | $0.0062 | $0.0076 | $0.0061 | $0.0075 | -3.85% | 118,870 |
| Dec 17, 2025 | $0.0062 | $0.0078 | $0.006 | $0.0078 | +1.30% | 3,866 |
| Dec 16, 2025 | $0.0077 | $0.0077 | $0.0077 | $0.0077 | 0.00% | – |
| Dec 15, 2025 | $0.0078 | $0.0078 | $0.0069 | $0.0077 | 0.00% | 4,233 |
| Dec 12, 2025 | $0.0077 | $0.0077 | $0.0077 | $0.0077 | 0.00% | – |
| Dec 11, 2025 | $0.0077 | $0.0077 | $0.0077 | $0.0077 | 0.00% | – |
| Dec 10, 2025 | $0.0075 | $0.0077 | $0.006 | $0.0077 | -8.33% | 127,048 |
| Dec 9, 2025 | $0.0065 | $0.0085 | $0.0065 | $0.0084 | -5.62% | 6,466 |
| Dec 8, 2025 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | 0.00% | – |
| Dec 5, 2025 | $0.0065 | $0.009 | $0.0064 | $0.0089 | -6.32% | 6,248 |
| Dec 4, 2025 | $0.0064 | $0.0095 | $0.0064 | $0.0095 | +23.38% | 933 |
| Dec 3, 2025 | $0.0097 | $0.0097 | $0.0051 | $0.0077 | -16.30% | 29,752 |
| Dec 2, 2025 | $0.0092 | $0.0092 | $0.0092 | $0.0092 | 0.00% | 10,000 |
| Dec 1, 2025 | $0.0092 | $0.0092 | $0.0092 | $0.0092 | 0.00% | 1,000 |
| Nov 28, 2025 | $0.0071 | $0.0092 | $0.007 | $0.0092 | +9.52% | 59,070 |
| Nov 26, 2025 | $0.008 | $0.0085 | $0.0071 | $0.0084 | +5.00% | 43,586 |
| Nov 25, 2025 | $0.0081 | $0.0082 | $0.008 | $0.008 | -19.19% | 27,118 |
| Nov 24, 2025 | $0.0099 | $0.0099 | $0.0099 | $0.0099 | 0.00% | – |
| Nov 21, 2025 | $0.008 | $0.0099 | $0.008 | $0.0099 | -1.98% | 18,075 |
| Nov 20, 2025 | $0.0101 | $0.0101 | $0.01 | $0.0101 | +2.02% | 2,660 |
| Nov 19, 2025 | $0.0099 | $0.0099 | $0.0099 | $0.0099 | 0.00% | – |
| Nov 18, 2025 | $0.0082 | $0.0099 | $0.0082 | $0.0099 | 0.00% | 5,600 |
| Nov 17, 2025 | $0.0099 | $0.0101 | $0.0099 | $0.0099 | 0.00% | 84,999 |
| Nov 14, 2025 | $0.0081 | $0.0099 | $0.008 | $0.0099 | -16.81% | 48,405 |
| Nov 13, 2025 | $0.0104 | $0.0119 | $0.0086 | $0.0119 | -2.46% | 32,200 |
| Nov 12, 2025 | $0.0104 | $0.0122 | $0.0087 | $0.0122 | +27.08% | 9,300 |
| Nov 11, 2025 | $0.009 | $0.0096 | $0.0087 | $0.0096 | +6.67% | 19,697 |
| Nov 10, 2025 | $0.0087 | $0.009 | $0.0086 | $0.009 | -24.37% | 4,787 |
| Nov 7, 2025 | $0.0086 | $0.0119 | $0.0086 | $0.0119 | +23.96% | 1,600 |
| Nov 6, 2025 | $0.0087 | $0.0098 | $0.0086 | $0.0096 | 0.00% | 4,325 |
| Nov 5, 2025 | $0.01 | $0.01 | $0.008 | $0.0096 | -4.00% | 21,047 |
| Nov 4, 2025 | $0.0087 | $0.01 | $0.0087 | $0.01 | 0.00% | 694 |
| Nov 3, 2025 | $0.008 | $0.01 | $0.008 | $0.01 | -0.99% | 2,700 |
| Oct 31, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | 0.00% | – |
| Oct 30, 2025 | $0.0089 | $0.0101 | $0.0079 | $0.0101 | -2.88% | 152,469 |
| Oct 29, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | +15.56% | 718 |
| Oct 28, 2025 | $0.0095 | $0.0095 | $0.0081 | $0.009 | -13.46% | 31,518 |
| Oct 27, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | +7.22% | 106 |
| Oct 24, 2025 | $0.0108 | $0.0119 | $0.0097 | $0.0097 | -18.49% | 31,063 |
| Oct 23, 2025 | $0.0119 | $0.0119 | $0.0105 | $0.0119 | +6.25% | 2,089 |
| Oct 22, 2025 | $0.0118 | $0.0119 | $0.0112 | $0.0112 | -5.08% | 15,832 |
| Oct 21, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | 0.00% | 13,000 |
| Oct 20, 2025 | $0.0118 | $0.0118 | $0.0092 | $0.0118 | – | 22,627 |
Seasonality
PIIIW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.5% | 10.7% | -1.8% | -16.1% | 88.0% | 7.3% | -2.1% | -0.5% | -10.7% | 2.8% | -15.7% | -18.7% |
| Months up | 2 of 5 | 2 of 5 | 1 of 5 | 0 of 5 | 3 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 1 of 6 | 3 of 6 | 1 of 5 | 2 of 5 |
| 2026 | -26.0% | -12.2% | -9.2% | -22.0% | 223.9% | -31.5% | 20.6% | 4.1% | -40.6% | 42.1% | ||
| 2025 | 68.1% | -22.0% | -23.1% | -1.7% | -13.6% | 9.8% | 3.6% | 9.5% | -26.8% | 8.6% | -8.9% | 8.7% |
| 2024 | -50.6% | 98.3% | -19.6% | -21.4% | -29.1% | 93.5% | -43.9% | -49.1% | 56.7% | -48.2% | -47.6% | 10.2% |
| 2023 | 17.9% | -28.7% | -31.9% | -11.4% | 336.6% | -22.6% | -25.0% | 38.9% | -32.0% | -10.3% | -17.7% | -16.5% |
| 2022 | -26.7% | 18.2% | 74.7% | -24.2% | -33.6% | -37.5% | 42.0% | 5.6% | -1.8% | -17.2% | -12.3% | -73.8% |
| 2021 | 43.8% | 32.4% | -10.1% | -12.0% | -20.0% | 42.0% | 8.0% | -22.2% |