P3 Health Partners Inc. (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.

PIII

NASDAQ

5.2400

As of: 2025-12-05

-0.01 (-0.21%) vs. previous close

Market

NASDAQ

Latest Volume

9,500

Symbol

PIII

Site

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

RSI 27.9 · Oversold (RSI2 27.3, RSI7 27.8) Weak / range-bound trend (ADX 31.7) 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

27.9 / 27.3 / 27.8

RSI 27.9 · Oversold (RSI2 27.3, RSI7 27.8)

StochRSI (K/D)

78.8 / 64.5

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

31.7 / 38.0

Weak / range-bound trend (ADX 31.7)

BBW

10.57%

High volatility (10.6%)

ATR14_n

9.05%

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	5.2400	27.88	27.34	27.75	78.8	64.5	-0.7605	-0.7431	-0.0174	6.19	7.29	7.87	31.7	38.0	0.5539	0.0905	-44.2	40,000.0%	39,895.3%	1,041,374	-4,100
2025-12-04	5.2510	27.98	28.39	27.96	64.4	47.1	-0.7722	-0.7388	-0.0334	6.29	7.36	7.91	31.8	40.4	0.5780	0.0952	-51.2	-7,397.3%	-7,568.2%	1,050,874	-30,800
2025-12-03	5.6200	31.43	80.32	36.04	50.2	35.9	-0.7770	-0.7304	-0.0466	6.40	7.43	7.96	31.9	43.2	0.6061	0.0899	-51.8	-7,983.4%	-7,861.7%	1,052,774	-35,900
2025-12-02	5.3000	23.87	4.90	18.55	26.8	31.3	-0.8094	-0.7188	-0.0906	6.48	7.50	8.00	32.1	46.4	0.6328	0.0957	-70.7	41,714.3%	41,423.2%	1,045,474	-45,300
2025-12-01	5.3300	24.10	5.97	18.96	30.6	35.2	-0.8064	-0.6961	-0.1102	6.60	7.57	8.04	31.1	45.0	0.6500	0.1003	-82.1	23,333.3%	22,901.2%	1,081,674	-35,400
2025-11-28	5.4000	24.62	8.02	19.86	36.4	35.7	-0.7939	-0.6686	-0.1253	6.74	7.65	8.09	30.1	43.4	0.6462	0.1034	-87.8	-9,201.5%	-9,230.0%	1,088,674	-39,400
2025-11-26	5.6000	26.11	15.73	22.44	38.7	31.0	-0.7735	-0.6373	-0.1362	6.88	7.72	8.13	29.3	42.5	0.6314	0.1040	-98.8	13,909.1%	12,887.3%	1,090,774	-27,600
2025-11-25	5.8500	28.07	39.41	26.08	31.9	23.9	-0.7566	-0.6032	-0.1534	7.01	7.79	8.18	28.4	41.4	0.6106	0.0936	-98.3	1,340.2%	1,159.0%	1,117,074	-13,300
2025-11-24	5.9450	28.84	55.21	27.54	22.5	20.4	-0.7494	-0.5649	-0.1846	7.14	7.86	8.22	28.4	43.9	0.5968	0.0947	-105.7	-1,916.7%	-1,584.0%	1,128,074	-25,500
2025-11-21	5.7100	24.08	11.17	17.82	17.3	18.4	-0.7391	-0.5187	-0.2204	7.26	7.93	8.25	28.4	46.7	0.5758	0.0969	-141.4	-4,827.6%	-4,968.6%	1,118,374	-37,200
2025-11-20	5.8700	25.14	16.79	19.33	21.5	15.7	-0.6912	-0.4636	-0.2276	7.42	8.00	8.30	27.4	46.1	0.5333	0.0952	-142.7	106,000.0%	101,261.4%	1,130,374	-18,800
2025-11-19	6.1200	26.86	27.67	21.81	16.3	8.5	-0.6363	-0.4067	-0.2296	7.59	8.07	8.34	26.9	47.3	0.4881	0.0917	-164.5	-6,875.0%	-7,011.7%	1,153,574	-15,200
2025-11-18	6.4000	28.92	43.42	24.88	9.3	4.8	-0.5825	-0.3493	-0.2332	7.74	8.14	8.38	25.4	44.4	0.4425	0.0908	-182.5	-6,734.7%	-6,505.4%	1,155,574	-21,700
2025-11-17	5.9800	20.43	1.29	8.32	0.0	3.5	-0.5338	-0.2910	-0.2428	7.88	8.20	8.41	23.8	41.1	0.4046	0.0967	-226.1	13,058.8%	10,159.6%	1,149,174	-47,200
2025-11-14	6.8400	26.43	5.41	13.56	5.0	5.3	-0.4212	-0.2304	-0.1908	8.08	8.27	8.45	22.1	37.3	0.3316	0.0789	-197.6	-5,549.7%	-5,651.5%	1,168,774	-22,100

2025-12-05 Close 5.2400

RSI14 / RSI2 / RSI7

27.9 / 27.3 / 27.8

StochRSI K / D

78.8 / 64.5

MACD / Sig / Hist

-0.761 / -0.743 / -0.017

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

31.7 / 38.0

BBW

0.5539

ATR14_n

0.0905

CCI20

-44.2

VolChg1d

40,000.0%

ValChg1d

39,895.3%

OBV

1,041,374

OBV_Chg3d

-4,100

2025-12-04 Close 5.2510

RSI14 / RSI2 / RSI7

28.0 / 28.4 / 28.0

StochRSI K / D

64.4 / 47.1

MACD / Sig / Hist

-0.772 / -0.739 / -0.033

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

31.8 / 40.4

BBW

0.5780

ATR14_n

0.0952

CCI20

-51.2

VolChg1d

-7,397.3%

ValChg1d

-7,568.2%

OBV

1,050,874

OBV_Chg3d

-30,800

2025-12-03 Close 5.6200

RSI14 / RSI2 / RSI7

31.4 / 80.3 / 36.0

StochRSI K / D

50.2 / 35.9

MACD / Sig / Hist

-0.777 / -0.730 / -0.047

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

31.9 / 43.2

BBW

0.6061

ATR14_n

0.0899

CCI20

-51.8

VolChg1d

-7,983.4%

ValChg1d

-7,861.7%

OBV

1,052,774

OBV_Chg3d

-35,900

2025-12-02 Close 5.3000

RSI14 / RSI2 / RSI7

23.9 / 4.9 / 18.6

StochRSI K / D

26.8 / 31.3

MACD / Sig / Hist

-0.809 / -0.719 / -0.091

EMA20 / 60 / 120

6 / 7 / 8

ADX14 / ADX7

32.1 / 46.4

BBW

0.6328

ATR14_n

0.0957

CCI20

-70.7

VolChg1d

41,714.3%

ValChg1d

41,423.2%

OBV

1,045,474

OBV_Chg3d

-45,300

2025-12-01 Close 5.3300

RSI14 / RSI2 / RSI7

24.1 / 6.0 / 19.0

StochRSI K / D

30.6 / 35.2

MACD / Sig / Hist

-0.806 / -0.696 / -0.110

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

31.1 / 45.0

BBW

0.6500

ATR14_n

0.1003

CCI20

-82.1

VolChg1d

23,333.3%

ValChg1d

22,901.2%

OBV

1,081,674

OBV_Chg3d

-35,400

2025-11-28 Close 5.4000

RSI14 / RSI2 / RSI7

24.6 / 8.0 / 19.9

StochRSI K / D

36.4 / 35.7

MACD / Sig / Hist

-0.794 / -0.669 / -0.125

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

30.1 / 43.4

BBW

0.6462

ATR14_n

0.1034

CCI20

-87.8

VolChg1d

-9,201.5%

ValChg1d

-9,230.0%

OBV

1,088,674

OBV_Chg3d

-39,400

2025-11-26 Close 5.6000

RSI14 / RSI2 / RSI7

26.1 / 15.7 / 22.4

StochRSI K / D

38.7 / 31.0

MACD / Sig / Hist

-0.774 / -0.637 / -0.136

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

29.3 / 42.5

BBW

0.6314

ATR14_n

0.1040

CCI20

-98.8

VolChg1d

13,909.1%

ValChg1d

12,887.3%

OBV

1,090,774

OBV_Chg3d

-27,600

2025-11-25 Close 5.8500

RSI14 / RSI2 / RSI7

28.1 / 39.4 / 26.1

StochRSI K / D

31.9 / 23.9

MACD / Sig / Hist

-0.757 / -0.603 / -0.153

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

28.4 / 41.4

BBW

0.6106

ATR14_n

0.0936

CCI20

-98.3

VolChg1d

1,340.2%

ValChg1d

1,159.0%

OBV

1,117,074

OBV_Chg3d

-13,300

2025-11-24 Close 5.9450

RSI14 / RSI2 / RSI7

28.8 / 55.2 / 27.5

StochRSI K / D

22.5 / 20.4

MACD / Sig / Hist

-0.749 / -0.565 / -0.185

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

28.4 / 43.9

BBW

0.5968

ATR14_n

0.0947

CCI20

-105.7

VolChg1d

-1,916.7%

ValChg1d

-1,584.0%

OBV

1,128,074

OBV_Chg3d

-25,500

2025-11-21 Close 5.7100

RSI14 / RSI2 / RSI7

24.1 / 11.2 / 17.8

StochRSI K / D

17.3 / 18.4

MACD / Sig / Hist

-0.739 / -0.519 / -0.220

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

28.4 / 46.7

BBW

0.5758

ATR14_n

0.0969

CCI20

-141.4

VolChg1d

-4,827.6%

ValChg1d

-4,968.6%

OBV

1,118,374

OBV_Chg3d

-37,200

2025-11-20 Close 5.8700

RSI14 / RSI2 / RSI7

25.1 / 16.8 / 19.3

StochRSI K / D

21.5 / 15.7

MACD / Sig / Hist

-0.691 / -0.464 / -0.228

EMA20 / 60 / 120

7 / 8 / 8

ADX14 / ADX7

27.4 / 46.1

BBW

0.5333

ATR14_n

0.0952

CCI20

-142.7

VolChg1d

106,000.0%

ValChg1d

101,261.4%

OBV

1,130,374

OBV_Chg3d

-18,800

2025-11-19 Close 6.1200

RSI14 / RSI2 / RSI7

26.9 / 27.7 / 21.8

StochRSI K / D

16.3 / 8.5

MACD / Sig / Hist

-0.636 / -0.407 / -0.230

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

26.9 / 47.3

BBW

0.4881

ATR14_n

0.0917

CCI20

-164.5

VolChg1d

-6,875.0%

ValChg1d

-7,011.7%

OBV

1,153,574

OBV_Chg3d

-15,200

2025-11-18 Close 6.4000

RSI14 / RSI2 / RSI7

28.9 / 43.4 / 24.9

StochRSI K / D

9.3 / 4.8

MACD / Sig / Hist

-0.583 / -0.349 / -0.233

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

25.4 / 44.4

BBW

0.4425

ATR14_n

0.0908

CCI20

-182.5

VolChg1d

-6,734.7%

ValChg1d

-6,505.4%

OBV

1,155,574

OBV_Chg3d

-21,700

2025-11-17 Close 5.9800

RSI14 / RSI2 / RSI7

20.4 / 1.3 / 8.3

StochRSI K / D

0.0 / 3.5

MACD / Sig / Hist

-0.534 / -0.291 / -0.243

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

23.8 / 41.1

BBW

0.4046

ATR14_n

0.0967

CCI20

-226.1

VolChg1d

13,058.8%

ValChg1d

10,159.6%

OBV

1,149,174

OBV_Chg3d

-47,200

2025-11-14 Close 6.8400

RSI14 / RSI2 / RSI7

26.4 / 5.4 / 13.6

StochRSI K / D

5.0 / 5.3

MACD / Sig / Hist

-0.421 / -0.230 / -0.191

EMA20 / 60 / 120

8 / 8 / 8

ADX14 / ADX7

22.1 / 37.3

BBW

0.3316

ATR14_n

0.0789

CCI20

-197.6

VolChg1d

-5,549.7%

ValChg1d

-5,651.5%

OBV

1,168,774

OBV_Chg3d

-22,100