P3 Health Partners Inc. Common Stock (PIII) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

P3 Health Partners Inc. Common Stock

PIII

NASDAQ

5.24

As of: 2025-12-05

-0.01 (-0.22%) vs. previous close

Market

NASDAQ

Latest Volume

9,589

Symbol

PIII

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 28.1 · Oversold (RSI2 27.3, RSI7 27.8) Weak / range-bound trend (ADX 30.7) High volatility (10.6%) Normal trading value (~0.0B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

28.1 / 27.3 / 27.8

RSI 28.1 · Oversold (RSI2 27.3, RSI7 27.8)

StochRSI (K/D)

78.0 / 63.3

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

-0.76 / -0.74 / -0.02

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

6 / 7 / 8

Short / mid / long-term trend structure

ADX14 / ADX7

30.7 / 37.2

Weak / range-bound trend (ADX 30.7)

BBW

10.57%

High volatility (10.6%)

ATR14_n

9.13%

Average daily range (as % of price)

CCI20

-44.2

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

18.2%

Up days

81.8%

Down days

Pattern count: 11 · Average next-day return: -1.14%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	5.24	28.12	27.32	27.79	78.0	63.3	-0.7603	-0.7426	-0.0176	6.19	7.29	7.87	30.7	37.2	0.5539	0.0913	-44.2	42,571.3%	42,457.2%	635,857	-4,162
2025-12-04	5.25	28.22	28.41	28.01	63.3	45.6	-0.7719	-0.7382	-0.0337	6.29	7.36	7.91	30.8	39.5	0.5779	0.0961	-51.1	-7,484.5%	-7,649.5%	645,446	-30,766
2025-12-03	5.62	31.66	80.32	36.07	48.8	34.0	-0.7767	-0.7298	-0.0469	6.40	7.43	7.96	31.0	42.2	0.6061	0.0908	-51.7	-7,996.6%	-7,875.6%	647,270	-35,961
2025-12-02	5.30	24.22	4.90	18.66	24.6	29.2	-0.8091	-0.7181	-0.0910	6.48	7.49	8.00	31.1	45.3	0.6328	0.0967	-70.5	41,564.3%	41,274.1%	640,019	-45,348
2025-12-01	5.33	24.45	5.97	19.07	28.5	33.4	-0.8060	-0.6953	-0.1107	6.60	7.56	8.04	30.2	43.8	0.6500	0.1014	-81.9	22,860.5%	22,434.5%	676,212	-35,483
2025-11-28	5.40	24.97	8.02	19.97	34.5	34.1	-0.7935	-0.6676	-0.1258	6.74	7.64	8.09	29.2	42.0	0.6462	0.1045	-87.5	-9,188.7%	-9,217.7%	683,231	-39,433
2025-11-26	5.60	26.45	15.73	22.56	37.1	29.9	-0.7730	-0.6362	-0.1368	6.88	7.72	8.13	28.4	40.9	0.6314	0.1052	-98.5	14,002.2%	12,976.5%	685,367	-27,577
2025-11-25	5.85	28.42	39.41	26.20	30.7	23.1	-0.7560	-0.6020	-0.1541	7.01	7.79	8.17	27.6	39.6	0.6105	0.0948	-98.0	1,285.0%	1,104.7%	711,695	-13,254
2025-11-24	5.95	29.18	55.21	27.65	21.7	19.9	-0.7488	-0.5634	-0.1854	7.14	7.85	8.21	27.6	41.9	0.5968	0.0960	-105.3	-1,903.4%	-1,570.2%	722,664	-25,457
2025-11-21	5.71	24.52	11.17	18.01	16.8	18.1	-0.7384	-0.5171	-0.2213	7.26	7.92	8.25	27.7	44.5	0.5758	0.0984	-139.9	-4,819.2%	-4,960.4%	712,944	-37,301
2025-11-20	5.87	25.59	16.79	19.52	21.2	15.5	-0.6904	-0.4618	-0.2286	7.42	7.99	8.29	26.8	43.5	0.5342	0.0967	-141.1	99,096.1%	94,639.5%	724,949	-18,592
2025-11-19	6.12	27.30	27.67	22.01	16.2	8.5	-0.6354	-0.4046	-0.2308	7.59	8.07	8.33	26.4	44.5	0.4869	0.0932	-161.2	-6,831.7%	-6,970.4%	748,121	-15,071
2025-11-18	6.40	29.35	43.42	25.08	9.2	4.7	-0.5814	-0.3469	-0.2345	7.74	8.13	8.37	25.0	41.3	0.4454	0.0924	-181.0	-6,588.5%	-6,348.9%	750,245	-21,454
2025-11-17	5.98	21.10	1.29	8.73	0.0	3.5	-0.5326	-0.2883	-0.2443	7.88	8.19	8.40	23.6	37.7	0.4150	0.0985	-227.3	13,099.8%	10,195.4%	743,541	-47,282
2025-11-14	6.84	27.13	5.41	14.15	5.0	5.2	-0.4197	-0.2272	-0.1925	8.08	8.26	8.45	22.0	33.4	0.3293	0.0807	-192.1	-5,551.7%	-5,653.3%	763,192	-22,118

2025-12-05 Close 5.24

RSI14 / RSI2 / RSI7

28.1 / 27.3 / 27.8

StochRSI K / D

78.0 / 63.3

MACD / Sig / Hist

-0.760 / -0.743 / -0.018

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

30.7 / 37.2

BBW

0.5539

ATR14_n

0.0913

CCI20

-44.2

VolChg1d

42,571.3%

ValChg1d

42,457.2%

OBV

635,857

OBV_Chg3d

-4,162

2025-12-04 Close 5.25

RSI14 / RSI2 / RSI7

28.2 / 28.4 / 28.0

StochRSI K / D

63.3 / 45.6

MACD / Sig / Hist

-0.772 / -0.738 / -0.034

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

30.8 / 39.5

BBW

0.5779

ATR14_n

0.0961

CCI20

-51.1

VolChg1d

-7,484.5%

ValChg1d

-7,649.5%

OBV

645,446

OBV_Chg3d

-30,766

2025-12-03 Close 5.62

RSI14 / RSI2 / RSI7

31.7 / 80.3 / 36.1

StochRSI K / D

48.8 / 34.0

MACD / Sig / Hist

-0.777 / -0.730 / -0.047

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

31.0 / 42.2

BBW

0.6061

ATR14_n

0.0908

CCI20

-51.7

VolChg1d

-7,996.6%

ValChg1d

-7,875.6%

OBV

647,270

OBV_Chg3d

-35,961

2025-12-02 Close 5.30

RSI14 / RSI2 / RSI7

24.2 / 4.9 / 18.7

StochRSI K / D

24.6 / 29.2

MACD / Sig / Hist

-0.809 / -0.718 / -0.091

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

31.1 / 45.3

BBW

0.6328

ATR14_n

0.0967

CCI20

-70.5

VolChg1d

41,564.3%

ValChg1d

41,274.1%

OBV

640,019

OBV_Chg3d

-45,348

2025-12-01 Close 5.33

RSI14 / RSI2 / RSI7

24.5 / 6.0 / 19.1

StochRSI K / D

28.5 / 33.4

MACD / Sig / Hist

-0.806 / -0.695 / -0.111

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

30.2 / 43.8

BBW

0.6500

ATR14_n

0.1014

CCI20

-81.9

VolChg1d

22,860.5%

ValChg1d

22,434.5%

OBV

676,212

OBV_Chg3d

-35,483

2025-11-28 Close 5.40

RSI14 / RSI2 / RSI7

25.0 / 8.0 / 20.0

StochRSI K / D

34.5 / 34.1

MACD / Sig / Hist

-0.794 / -0.668 / -0.126

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

29.2 / 42.0

BBW

0.6462

ATR14_n

0.1045

CCI20

-87.5

VolChg1d

-9,188.7%

ValChg1d

-9,217.7%

OBV

683,231

OBV_Chg3d

-39,433

2025-11-26 Close 5.60

RSI14 / RSI2 / RSI7

26.5 / 15.7 / 22.6

StochRSI K / D

37.1 / 29.9

MACD / Sig / Hist

-0.773 / -0.636 / -0.137

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

28.4 / 40.9

BBW

0.6314

ATR14_n

0.1052

CCI20

-98.5

VolChg1d

14,002.2%

ValChg1d

12,976.5%

OBV

685,367

OBV_Chg3d

-27,577

2025-11-25 Close 5.85

RSI14 / RSI2 / RSI7

28.4 / 39.4 / 26.2

StochRSI K / D

30.7 / 23.1

MACD / Sig / Hist

-0.756 / -0.602 / -0.154

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

27.6 / 39.6

BBW

0.6105

ATR14_n

0.0948

CCI20

-98.0

VolChg1d

1,285.0%

ValChg1d

1,104.7%

OBV

711,695

OBV_Chg3d

-13,254

2025-11-24 Close 5.95

RSI14 / RSI2 / RSI7

29.2 / 55.2 / 27.7

StochRSI K / D

21.7 / 19.9

MACD / Sig / Hist

-0.749 / -0.563 / -0.185

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

27.6 / 41.9

BBW

0.5968

ATR14_n

0.0960

CCI20

-105.3

VolChg1d

-1,903.4%

ValChg1d

-1,570.2%

OBV

722,664

OBV_Chg3d

-25,457

2025-11-21 Close 5.71

RSI14 / RSI2 / RSI7

24.5 / 11.2 / 18.0

StochRSI K / D

16.8 / 18.1

MACD / Sig / Hist

-0.738 / -0.517 / -0.221

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

27.7 / 44.5

BBW

0.5758

ATR14_n

0.0984

CCI20

-139.9

VolChg1d

-4,819.2%

ValChg1d

-4,960.4%

OBV

712,944

OBV_Chg3d

-37,301

2025-11-20 Close 5.87

RSI14 / RSI2 / RSI7

25.6 / 16.8 / 19.5

StochRSI K / D

21.2 / 15.5

MACD / Sig / Hist

-0.690 / -0.462 / -0.229

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

26.8 / 43.5

BBW

0.5342

ATR14_n

0.0967

CCI20

-141.1

VolChg1d

99,096.1%

ValChg1d

94,639.5%

OBV

724,949

OBV_Chg3d

-18,592

2025-11-19 Close 6.12

RSI14 / RSI2 / RSI7

27.3 / 27.7 / 22.0

StochRSI K / D

16.2 / 8.5

MACD / Sig / Hist

-0.635 / -0.405 / -0.231

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

26.4 / 44.5

BBW

0.4869

ATR14_n

0.0932

CCI20

-161.2

VolChg1d

-6,831.7%

ValChg1d

-6,970.4%

OBV

748,121

OBV_Chg3d

-15,071

2025-11-18 Close 6.40

RSI14 / RSI2 / RSI7

29.4 / 43.4 / 25.1

StochRSI K / D

9.2 / 4.7

MACD / Sig / Hist

-0.581 / -0.347 / -0.235

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

25.0 / 41.3

BBW

0.4454

ATR14_n

0.0924

CCI20

-181.0

VolChg1d

-6,588.5%

ValChg1d

-6,348.9%

OBV

750,245

OBV_Chg3d

-21,454

2025-11-17 Close 5.98

RSI14 / RSI2 / RSI7

21.1 / 1.3 / 8.7

StochRSI K / D

0.0 / 3.5

MACD / Sig / Hist

-0.533 / -0.288 / -0.244

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

23.6 / 37.7

BBW

0.4150

ATR14_n

0.0985

CCI20

-227.3

VolChg1d

13,099.8%

ValChg1d

10,195.4%

OBV

743,541

OBV_Chg3d

-47,282

2025-11-14 Close 6.84

RSI14 / RSI2 / RSI7

27.1 / 5.4 / 14.2

StochRSI K / D

5.0 / 5.2

MACD / Sig / Hist

-0.420 / -0.227 / -0.193

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

22.0 / 33.4

BBW

0.3293

ATR14_n

0.0807

CCI20

-192.1

VolChg1d

-5,551.7%

ValChg1d

-5,653.3%

OBV

763,192

OBV_Chg3d

-22,118