PIII
P3 HEALTH PTR-A (PIII)
NASDAQ
$2.67+$0.06 (+2.30%)
Price as of Nov 12, 2026 8:50 AM EST
  • $10.2M
    Market Cap
  • -65.75%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -47.27%
    Low Price$2.61
    High Price$4.37
  • 3 Months
    -78.90%
    Low Price$2.61
    High Price$10.77
  • 1 Year
    -65.75%
    Low Price$1.52
    High Price$16.47
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
3.40
3.42
2.59
2.61
-22.78%
98,076
11/10/2026
4.31
4.53
3.01
3.38
-20.47%
750,656
11/09/2026
4.11
4.30
4.01
4.25
+6.25%
15,104
11/09/2026
$0.07 Earnings
11/06/2026
3.97
4.10
3.97
4.00
+4.71%
7,332
11/05/2026
4.14
4.14
3.82
3.82
-6.83%
6,463
11/04/2026
3.99
4.20
3.99
4.10
+6.77%
11,784
11/03/2026
3.91
4.00
3.81
3.84
-4.00%
12,529
11/02/2026
3.98
4.16
3.79
4.00
-0.75%
7,347
10/30/2026
4.20
4.36
3.84
4.03
-4.05%
19,655
10/29/2026
4.07
5.24
4.07
4.20
+4.22%
49,904
10/28/2026
3.93
4.25
3.91
4.03
+5.77%
12,242
10/27/2026
3.88
3.94
3.70
3.81
-1.80%
17,271
10/26/2026
4.20
4.20
3.88
3.88
-6.28%
6,501
10/23/2026
4.22
4.38
3.84
4.14
-5.05%
13,658
10/22/2026
4.30
4.43
4.15
4.36
+6.08%
11,311
10/21/2026
3.85
4.40
3.85
4.11
+3.53%
11,204
10/20/2026
3.88
4.27
3.88
3.97
+4.20%
9,533
10/19/2026
4.05
4.11
3.81
3.81
-7.97%
16,986
10/16/2026
4.20
4.32
4.10
4.14
0.00%
15,253
10/15/2026
4.44
4.70
4.02
4.14
-5.26%
43,517
10/14/2026
4.02
4.72
4.02
4.37
+8.44%
42,109
10/13/2026
4.31
4.51
4.01
4.03
-9.23%
16,009
10/12/2026
4.99
5.26
4.44
4.44
-10.30%
6,836
10/09/2026
5.41
5.47
4.93
4.95
-6.78%
10,070
10/08/2026
5.64
5.64
5.31
5.31
-5.68%
8,969
10/07/2026
5.59
5.89
5.55
5.63
+0.18%
6,579
10/06/2026
6.04
6.04
5.33
5.62
-8.91%
10,171
10/05/2026
6.28
6.28
6.17
6.17
-2.99%
2,302
10/02/2026
6.40
6.44
6.14
6.36
+1.44%
8,128
10/01/2026
6.74
6.74
6.23
6.27
-7.32%
11,754
09/30/2026
6.59
7.00
6.59
6.77
+3.44%
13,475
09/29/2026
6.77
6.80
6.54
6.54
-5.76%
4,839
09/28/2026
6.79
6.98
6.79
6.94
-1.56%
8,950
09/25/2026
7.05
7.23
7.01
7.05
0.00%
6,486
09/24/2026
7.21
7.26
7.05
7.05
-0.56%
13,296
09/23/2026
7.67
7.67
7.07
7.09
-5.72%
10,861
09/22/2026
7.60
7.87
7.52
7.52
-1.05%
4,881
09/21/2026
7.64
8.09
7.60
7.60
-0.91%
5,650
09/18/2026
7.92
8.14
7.67
7.67
-2.66%
13,290
09/17/2026
7.57
8.11
7.57
7.88
+3.55%
8,875
09/16/2026
7.86
8.18
7.58
7.61
-4.52%
20,814
09/15/2026
8.31
8.48
7.96
7.97
-2.92%
15,633
09/14/2026
8.26
8.55
8.21
8.21
-2.61%
31,010
09/11/2026
8.43
8.60
8.25
8.43
+0.84%
40,265
09/10/2026
8.40
8.55
8.25
8.36
-0.71%
9,977
09/09/2026
9.00
9.00
8.42
8.42
-6.24%
8,840
09/08/2026
9.32
9.32
8.90
8.98
-3.96%
21,291
09/04/2026
9.20
9.35
9.11
9.35
+2.41%
13,256
09/03/2026
9.22
9.49
8.97
9.13
-2.98%
19,509
09/02/2026
8.89
9.49
8.89
9.41
+5.85%
17,810
09/01/2026
9.13
9.24
8.79
8.89
-1.88%
56,223
08/31/2026
9.14
9.14
8.84
9.06
-1.74%
6,744
08/28/2026
9.70
9.75
8.75
9.22
-1.81%
48,939
08/27/2026
9.79
10.00
9.39
9.39
-5.34%
38,517
08/26/2026
10.08
10.39
9.92
9.92
-3.78%
10,662
08/25/2026
10.03
10.31
9.39
10.31
+2.79%
42,857
08/24/2026
10.31
10.36
10.00
10.03
-2.72%
14,324
08/21/2026
10.24
10.39
10.08
10.31
-0.29%
7,032
08/20/2026
10.42
10.56
9.95
10.34
+0.68%
14,619
08/19/2026
10.76
10.76
10.15
10.27
-4.64%
10,004
08/18/2026
10.35
10.91
10.26
10.77
+1.89%
12,967
08/17/2026
10.70
10.71
9.70
10.57
-1.08%
46,108
08/14/2026
10.81
11.10
10.63
10.69
-2.46%
30,396
08/13/2026
11.45
11.58
10.51
10.96
-6.29%
81,659
08/12/2026
12.86
12.86
11.14
11.69
-5.50%
52,786
08/11/2026
12.70
13.13
11.33
12.37
-3.59%
299,438
08/10/2026
11.73
13.82
11.73
12.83
+10.79%
544,716
08/10/2026
-$0.63 Earnings
08/07/2026
10.64
12.16
10.64
11.58
+6.34%
43,575
08/06/2026
10.53
11.01
10.37
10.89
+7.08%
24,512
08/05/2026
10.16
10.40
9.92
10.17
-2.02%
17,574
08/04/2026
10.02
10.70
10.01
10.38
+3.59%
13,388
08/03/2026
9.95
10.73
9.95
10.02
+1.93%
19,401
07/31/2026
9.80
10.78
9.80
9.83
-3.82%
14,408
07/30/2026
10.98
10.98
9.98
10.22
-2.67%
21,605
07/29/2026
10.73
11.52
10.50
10.50
-0.19%
31,641
07/28/2026
10.49
11.15
10.27
10.52
+0.38%
23,782
07/27/2026
9.62
10.91
9.62
10.48
+8.94%
34,666
07/24/2026
9.12
9.93
9.12
9.62
+3.33%
18,104
07/23/2026
9.94
9.98
9.00
9.31
-5.58%
33,297
07/22/2026
10.27
10.33
9.86
9.86
-2.09%
12,879
07/21/2026
10.22
10.55
10.07
10.07
-5.09%
5,442
07/20/2026
10.96
11.03
10.18
10.61
-1.94%
16,025
07/17/2026
11.09
11.09
10.71
10.82
-2.61%
11,121
07/16/2026
10.60
11.57
10.50
11.11
+8.81%
31,723
07/15/2026
10.26
10.59
10.14
10.21
-2.11%
4,878
07/14/2026
10.40
10.43
10.05
10.43
-0.38%
10,336
07/13/2026
10.22
11.08
10.13
10.47
+6.84%
20,737
07/10/2026
10.10
10.53
9.60
9.80
-0.61%
16,541
07/09/2026
10.16
10.41
9.82
9.86
-2.28%
19,354
07/08/2026
10.62
10.69
10.09
10.09
-4.18%
12,952
07/07/2026
10.16
11.00
10.02
10.53
+2.33%
30,712
07/06/2026
11.41
12.70
9.70
10.29
-9.50%
101,793
07/02/2026
11.01
11.91
10.90
11.37
+2.71%
67,313
07/01/2026
10.92
11.79
10.92
11.07
+2.50%
23,569
06/30/2026
12.00
12.09
10.59
10.80
-9.55%
38,233
06/29/2026
11.34
11.95
10.76
11.94
+5.57%
33,030
06/26/2026
10.56
12.04
10.56
11.31
+5.90%
29,645
06/25/2026
11.15
11.74
10.60
10.68
-4.13%
26,403