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.
You can search by symbol or English company name.
P3 Health Partners Inc.
PIII
NASDAQ
5.0499
As of: 2025-12-09
-0.05 (-0.98%)
vs. previous close
Market
NASDAQ
Latest Volume
8,239
Symbol
PIII
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 26.1 · Oversold (RSI2 10.4, RSI7 23.9)
Weak / range-bound trend (ADX 32.2)
High volatility (10%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
26.1 / 10.4 / 23.9
RSI 26.1 · Oversold (RSI2 10.4, RSI7 23.9)
StochRSI (K/D)
44.6 / 60.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.74 / -0.75 / 0.00
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
6 / 7 / 8
Short / mid / long-term trend structure
ADX14 / ADX7
32.2 / 37.8
Weak / range-bound trend (ADX 32.2)
BBW
10.02%
High volatility (10%)
ATR14_n
8.50%
Average daily range (as % of price)
CCI20
-43.4
±100 often used as overbought/oversold thresholds
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.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 5.0499 | 26.14 | 10.43 | 23.86 | 44.6 | 60.3 | -0.7441 | -0.7450 | 0.0010 | 5.99 | 7.15 | 7.78 | 32.2 | 37.8 | 0.5061 | 0.0850 | -43.4 | 21,688.5% | 21,377.2% | 1,030,535 | -20,339 |
| 2025-12-08 | 5.1000 | 26.60 | 14.06 | 24.89 | 57.5 | 66.9 | -0.7539 | -0.7453 | -0.0086 | 6.08 | 7.22 | 7.82 | 32.0 | 37.9 | 0.5249 | 0.0894 | -45.8 | -7,263.2% | -7,336.3% | 1,038,774 | -14,000 |
| 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 |
2025-12-09
Close 5.0499
RSI14 / RSI2 / RSI7
26.1 / 10.4 / 23.9
StochRSI K / D
44.6 / 60.3
MACD / Sig / Hist
-0.744 / -0.745 / 0.001
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
32.2 / 37.8
BBW
0.5061
ATR14_n
0.0850
CCI20
-43.4
VolChg1d
21,688.5%
ValChg1d
21,377.2%
OBV
1,030,535
OBV_Chg3d
-20,339
2025-12-08
Close 5.1000
RSI14 / RSI2 / RSI7
26.6 / 14.1 / 24.9
StochRSI K / D
57.5 / 66.9
MACD / Sig / Hist
-0.754 / -0.745 / -0.009
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
32.0 / 37.9
BBW
0.5249
ATR14_n
0.0894
CCI20
-45.8
VolChg1d
-7,263.2%
ValChg1d
-7,336.3%
OBV
1,038,774
OBV_Chg3d
-14,000
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
