PIII
P3 HEALTH PTR-A (PIII)
NASDAQ
$11.90-$0.09 (-0.74%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $37.6M
    Market Cap
  • 98.84%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -14.32%
    Low Price$10.05
    High Price$16.47
  • 3 Months
    +290.00%
    Low Price$2.36
    High Price$16.47
  • 1 Year
    +83.31%
    Low Price$1.52
    High Price$16.47
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
11.25
12.03
11.16
11.99
+6.01%
17,983
06/22/2026
10.72
11.75
10.45
11.31
+5.21%
27,572
06/18/2026
11.21
11.79
10.44
10.75
-4.27%
46,732
06/17/2026
11.35
12.05
11.03
11.23
-1.06%
48,986
06/16/2026
11.62
11.93
11.00
11.35
-2.91%
41,718
06/15/2026
12.27
12.91
11.51
11.69
-4.42%
38,009
06/12/2026
13.12
13.42
11.89
12.23
-9.77%
52,692
06/11/2026
13.04
13.86
13.04
13.56
+0.11%
66,692
06/10/2026
12.54
14.21
11.98
13.54
+7.97%
78,152
06/09/2026
11.77
12.54
11.23
12.54
+2.37%
49,230
06/08/2026
11.60
12.66
11.60
12.25
+5.79%
73,243
06/05/2026
10.81
11.75
10.45
11.58
+5.08%
69,845
06/04/2026
9.87
11.50
9.87
11.02
+9.65%
126,506
06/03/2026
12.63
12.77
9.80
10.05
-21.42%
281,517
06/02/2026
12.34
12.96
11.50
12.79
-0.93%
88,094
06/01/2026
12.96
13.65
11.55
12.91
+5.99%
223,255
05/29/2026
16.35
16.54
12.01
12.18
-26.05%
204,381
05/28/2026
15.93
16.89
15.35
16.47
+3.39%
142,272
05/27/2026
12.84
15.94
12.36
15.93
+22.63%
300,838
05/26/2026
13.36
14.40
12.21
12.99
-1.59%
280,755
05/22/2026
13.54
14.41
12.84
13.20
-4.76%
404,739
05/21/2026
10.11
14.89
9.70
13.86
+43.03%
2,608,884
05/20/2026
10.06
11.73
9.65
9.69
-7.63%
967,237
05/19/2026
10.06
13.10
9.35
10.49
+14.39%
3,426,391
05/18/2026
8.71
9.17
7.60
9.17
-18.78%
1,480,444
05/15/2026
5.22
14.35
5.05
11.29
+180.15%
65,655,276
05/14/2026
3.73
4.44
3.57
4.03
+12.89%
2,387,469
05/14/2026
-$1.72 Earnings
05/13/2026
3.80
3.80
3.40
3.57
-5.31%
32,795
05/12/2026
3.82
3.96
3.77
3.77
-0.26%
16,734
05/11/2026
3.71
4.15
3.25
3.78
+6.54%
40,861
05/08/2026
3.52
3.58
3.46
3.55
-0.90%
11,907
05/07/2026
2.83
3.85
2.83
3.58
+25.17%
76,384
05/06/2026
2.89
2.89
2.86
2.86
-1.04%
2,571
05/05/2026
2.81
2.93
2.81
2.89
+1.40%
7,395
05/04/2026
2.78
2.93
2.78
2.85
-2.73%
9,481
05/01/2026
2.80
2.93
2.76
2.93
+5.78%
9,221
04/30/2026
2.77
2.90
2.73
2.77
-1.07%
6,822
04/29/2026
2.91
2.95
2.77
2.80
-3.28%
11,250
04/28/2026
2.76
2.96
2.73
2.90
+7.22%
8,991
04/27/2026
2.54
2.75
2.54
2.70
+2.27%
9,385
04/24/2026
2.73
2.78
2.58
2.64
-2.76%
2,190
04/23/2026
2.63
2.72
2.63
2.72
-1.99%
2,858
04/22/2026
2.78
2.78
2.66
2.77
-0.36%
10,393
04/21/2026
2.83
2.85
2.74
2.78
-1.77%
8,880
04/20/2026
2.61
2.83
2.61
2.83
+8.85%
14,126
04/17/2026
2.50
2.66
2.38
2.60
+4.00%
21,183
04/16/2026
2.46
2.50
2.42
2.50
+2.46%
8,473
04/15/2026
2.36
2.44
2.33
2.44
+1.24%
28,737
04/14/2026
2.38
2.47
2.28
2.41
+2.12%
44,889
04/13/2026
2.51
2.52
2.32
2.36
-7.09%
25,500
04/10/2026
2.61
2.66
2.52
2.54
-3.79%
57,389
04/09/2026
2.77
2.77
2.62
2.64
-4.00%
6,120
04/08/2026
2.64
2.87
2.57
2.75
+8.27%
65,373
04/07/2026
2.45
2.62
2.40
2.54
+0.79%
19,457
04/06/2026
2.57
2.64
2.46
2.52
-1.95%
27,417
04/02/2026
2.67
2.74
2.57
2.57
-6.20%
13,894
04/01/2026
3.12
3.12
2.72
2.74
-11.04%
14,781
03/31/2026
2.83
3.08
2.78
3.08
+4.05%
20,553
03/30/2026
3.10
3.13
2.78
2.96
+0.68%
37,093
03/27/2026
2.73
2.94
2.48
2.94
+5.38%
21,349
03/26/2026
3.18
3.18
2.76
2.79
-10.29%
38,064
03/26/2026
-$23.02 Earnings
03/25/2026
3.13
3.13
2.99
3.11
+4.71%
12,793
03/24/2026
2.81
3.01
2.81
2.97
-1.98%
18,826
03/23/2026
3.00
3.05
2.86
3.03
+4.48%
53,213
03/20/2026
2.69
2.93
2.60
2.90
+7.41%
47,961
03/19/2026
2.62
2.70
2.46
2.70
+0.37%
61,717
03/18/2026
2.65
2.77
2.35
2.69
+3.07%
105,430
03/17/2026
3.02
3.07
2.49
2.61
-14.14%
73,534
03/16/2026
3.18
3.28
2.94
3.04
-3.80%
50,736
03/13/2026
2.79
3.18
2.79
3.16
+6.76%
82,558
03/12/2026
3.05
3.30
2.57
2.96
-4.52%
309,586
03/11/2026
3.79
4.14
2.35
3.10
-14.84%
537,776
03/10/2026
2.94
4.14
2.92
3.64
+26.17%
891,239
03/09/2026
2.24
2.96
2.15
2.89
+29.37%
199,491
03/06/2026
2.26
2.41
2.23
2.23
-5.11%
6,996
03/05/2026
2.39
2.46
2.30
2.35
-2.08%
14,706
03/04/2026
2.61
2.68
2.32
2.40
-9.09%
23,652
03/03/2026
2.17
2.74
2.16
2.64
+22.22%
22,723
03/02/2026
2.13
2.23
2.11
2.16
+1.89%
10,298
02/27/2026
2.23
2.23
2.12
2.12
-4.50%
1,028
02/26/2026
2.18
2.27
2.08
2.22
+2.78%
4,396
02/25/2026
2.16
2.28
2.16
2.16
+3.35%
9,916
02/24/2026
2.09
2.32
2.09
2.09
-1.88%
18,613
02/23/2026
2.10
2.25
2.08
2.13
-0.47%
16,185
02/20/2026
2.15
2.18
2.10
2.14
+5.94%
13,606
02/19/2026
2.01
2.08
2.01
2.02
-2.42%
9,924
02/18/2026
2.08
2.17
1.96
2.07
-2.82%
18,288
02/17/2026
2.24
2.28
2.10
2.13
-0.47%
6,480
02/13/2026
2.00
2.28
1.97
2.14
+6.47%
10,100
02/12/2026
2.09
2.14
1.92
2.01
-2.90%
17,059
02/11/2026
2.21
2.36
2.01
2.07
-4.61%
18,595
02/10/2026
2.68
2.85
2.13
2.17
-15.23%
126,256
02/09/2026
2.33
2.75
2.16
2.56
+19.07%
119,724
02/06/2026
1.94
2.25
1.84
2.15
+12.57%
77,735
02/05/2026
1.92
1.96
1.85
1.91
-1.04%
23,638
02/04/2026
1.95
2.02
1.70
1.93
-4.46%
157,453
02/03/2026
1.69
2.21
1.62
2.02
+32.89%
1,517,419
02/02/2026
1.87
2.00
1.52
1.52
-20.83%
35,089