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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0105 | $0.0192 | $0.0054 | $0.0108 | +42.11% | 4,208,348 |
| Sep 2026 | $0.0082 | $0.045 | $0.0058 | $0.0076 | -40.63% | 8,154,421 |
| Aug 2026 | $0.012 | $0.02 | $0.0062 | $0.0128 | +4.07% | 1,905,646 |
| Jul 2026 | $0.0142 | $0.0298 | $0.0073 | $0.0123 | +20.59% | 2,625,690 |
| Jun 2026 | $0.019 | $0.0283 | $0.0087 | $0.0102 | -31.54% | 3,375,346 |
| May 2026 | $0.005 | $0.25 | $0.0037 | $0.0149 | +223.91% | 47,321,495 |
| Apr 2026 | $0.0059 | $0.0059 | $0.0033 | $0.0046 | -22.03% | 317,431 |
| Mar 2026 | $0.0058 | $0.0069 | $0.0041 | $0.0059 | -9.23% | 228,242 |
| Feb 2026 | $0.0074 | $0.0091 | $0.0044 | $0.0065 | -12.16% | 463,851 |
| Jan 2026 | $0.0099 | $0.01 | $0.0039 | $0.0074 | -26.00% | 337,893 |
| Dec 2025 | $0.0092 | $0.0119 | $0.0011 | $0.01 | +8.70% | 1,147,884 |
| Nov 2025 | $0.008 | $0.0122 | $0.007 | $0.0092 | -8.91% | 385,863 |
| Oct 2025 | $0.01 | $0.0135 | $0.0079 | $0.0101 | +8.60% | 626,016 |
| Sep 2025 | $0.011 | $0.0126 | $0.0085 | $0.0093 | -26.77% | 398,593 |
| Aug 2025 | $0.012 | $0.0129 | $0.0083 | $0.0127 | +9.48% | 352,511 |
| Jul 2025 | $0.0119 | $0.0119 | $0.0072 | $0.0116 | +3.57% | 836,511 |
| Jun 2025 | $0.0101 | $0.012 | $0.0072 | $0.0112 | +9.80% | 750,577 |
| May 2025 | $0.0116 | $0.0129 | $0.0086 | $0.0102 | -13.56% | 583,256 |
| Apr 2025 | $0.012 | $0.016 | $0.008 | $0.0118 | -1.67% | 676,695 |
| Mar 2025 | $0.0156 | $0.016 | $0.0092 | $0.012 | -23.08% | 105,095 |
| Feb 2025 | $0.0236 | $0.0239 | $0.01 | $0.0156 | -22.00% | 84,940 |
| Jan 2025 | $0.0119 | $0.0257 | $0.0106 | $0.02 | +68.07% | 584,444 |
| Dec 2024 | $0.0124 | $0.0129 | $0.0051 | $0.0119 | +10.19% | 1,824,434 |
| Nov 2024 | $0.0205 | $0.0425 | $0.0057 | $0.0108 | -47.57% | 1,264,187 |
| Oct 2024 | $0.0398 | $0.0499 | $0.0201 | $0.0206 | -48.24% | 57,339 |
| Sep 2024 | $0.0254 | $0.058 | $0.0254 | $0.0398 | +56.69% | 182,002 |
| Aug 2024 | $0.05 | $0.0599 | $0.0254 | $0.0254 | -49.10% | 56,137 |
| Jul 2024 | $0.089 | $0.089 | $0.0146 | $0.0499 | -43.93% | 64,049 |
| Jun 2024 | $0.0775 | $0.09 | $0.0502 | $0.089 | +93.48% | 21,985 |
| May 2024 | $0.0649 | $0.0875 | $0.046 | $0.046 | -29.12% | 43,373 |
| Apr 2024 | $0.08 | $0.0925 | $0.06 | $0.0649 | -21.43% | 15,597 |
| Mar 2024 | $0.1027 | $0.1027 | $0.06 | $0.0826 | -19.57% | 45,612 |
| Feb 2024 | $0.052 | $0.1071 | $0.05 | $0.1027 | +98.26% | 171,485 |
| Jan 2024 | $0.1048 | $0.1048 | $0.0518 | $0.0518 | -50.57% | 12,861 |
| Dec 2023 | $0.1255 | $0.138 | $0.02 | $0.1048 | -16.49% | 192,705 |
| Nov 2023 | $0.1881 | $0.20 | $0.085 | $0.1255 | -17.70% | 120,914 |
| Oct 2023 | $0.1946 | $0.23 | $0.1525 | $0.1525 | -10.29% | 76,050 |
| Sep 2023 | $0.2565 | $0.34 | $0.1089 | $0.17 | -32.03% | 517,140 |
| Aug 2023 | $0.18 | $0.2575 | $0.15 | $0.2501 | +38.94% | 409,203 |
| Jul 2023 | $0.24 | $0.30 | $0.1446 | $0.18 | -25.00% | 123,404 |
| Jun 2023 | $0.3267 | $0.48 | $0.1775 | $0.24 | -22.58% | 254,647 |
| May 2023 | $0.0804 | $0.364 | $0.07 | $0.31 | +336.62% | 2,185,520 |
| Apr 2023 | $0.0801 | $0.0801 | $0.04 | $0.071 | -11.36% | 211,736 |
| Mar 2023 | $0.1138 | $0.1401 | $0.025 | $0.0801 | -31.89% | 1,468,877 |
| Feb 2023 | $0.165 | $0.1774 | $0.11 | $0.1176 | -28.73% | 489,854 |
| Jan 2023 | $0.15 | $0.20 | $0.122 | $0.165 | +17.86% | 458,764 |
| Dec 2022 | $0.5101 | $0.8787 | $0.102 | $0.14 | -73.83% | 679,778 |
| Nov 2022 | $1.02 | $1.03 | $0.51 | $0.535 | -12.31% | 142,485 |
| Oct 2022 | $0.6699 | $0.8298 | $0.5641 | $0.6101 | -17.20% | 124,602 |
| Sep 2022 | $0.8243 | $1.29 | $0.5626 | $0.7368 | -1.77% | 475,493 |
| Aug 2022 | $0.71 | $0.9458 | $0.5152 | $0.7501 | +5.65% | 203,301 |
| Jul 2022 | $0.50 | $0.8938 | $0.33 | $0.71 | +42.00% | 149,256 |
| Jun 2022 | $0.80 | $0.88 | $0.49 | $0.50 | -37.50% | 80,425 |
| May 2022 | $1.65 | $1.65 | $0.7101 | $0.80 | -33.61% | 50,259 |
| Apr 2022 | $1.70 | $1.76 | $1.11 | $1.21 | -24.21% | 590,382 |
| Mar 2022 | $0.8342 | $1.85 | $0.78 | $1.59 | +74.73% | 1,195,358 |
| Feb 2022 | $0.69 | $1.01 | $0.65 | $0.91 | +18.24% | 470,783 |
| Jan 2022 | $1.05 | $1.09 | $0.51 | $0.7696 | -26.70% | 570,040 |
| Dec 2021 | $1.35 | $1.99 | $0.90 | $1.05 | -22.22% | 2,038,410 |
| Nov 2021 | $1.27 | $1.57 | $1.10 | $1.35 | +8.00% | 1,226,897 |
| Oct 2021 | $0.8755 | $1.29 | $0.8655 | $1.25 | +42.01% | 941,471 |
| Sep 2021 | $1.01 | $1.17 | $0.8802 | $0.8802 | -19.98% | 872,676 |
| Aug 2021 | $1.30 | $1.35 | $0.9901 | $1.10 | -12.00% | 795,655 |
| Jul 2021 | $1.43 | $1.55 | $1.20 | $1.25 | -10.07% | 409,603 |
| Jun 2021 | $1.01 | $1.51 | $1.01 | $1.39 | +32.38% | 1,818,747 |
| May 2021 | $0.721 | $1.28 | $0.721 | $1.05 | +43.82% | 1,526,463 |
| Apr 2021 | $0.8053 | $1.20 | $0.4106 | $0.7301 | – | 550,310 |
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% |