CAHC
CA Healthcare Acquisition Corp. Class A Common Stock
stockNASDAQ
InactiveSep 28, 2021
9.94USD-1.972%(-0.20)1,383,727
CAHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-09-28 | 10.0900 | 10.3800 | 9.5500 | 9.9400 | -1.972% | 1,383,727 | 0.000% |
| 2021-09-27 | 10.1200 | 10.1700 | 9.9200 | 10.1400 | +0.896% | 487,587 | -1.972% |
| 2021-09-24 | 10.0000 | 10.7999 | 9.6700 | 10.0500 | +0.500% | 829,042 | -1.095% |
| 2021-09-23 | 10.0200 | 10.0200 | 9.9801 | 10.0000 | 0.000% | 518,657 | -0.600% |
| 2021-09-22 | 9.9700 | 10.0100 | 9.9700 | 10.0000 | +0.301% | 573,213 | -0.600% |
| 2021-09-21 | 9.9900 | 10.0100 | 9.9700 | 9.9700 | 0.000% | 2,195,018 | -0.301% |
| 2021-09-20 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | -0.300% | 296,502 | -0.301% |
| 2021-09-17 | 9.9800 | 10.0200 | 9.9700 | 10.0000 | +0.301% | 1,752,559 | -0.600% |
| 2021-09-16 | 9.9700 | 9.9800 | 9.9650 | 9.9700 | 0.000% | 971,996 | -0.301% |
| 2021-09-15 | 9.9700 | 9.9750 | 9.9600 | 9.9700 | +0.050% | 673,287 | -0.301% |
| 2021-09-14 | 9.9800 | 9.9800 | 9.9600 | 9.9650 | -0.150% | 280,530 | -0.251% |
| 2021-09-13 | 9.9900 | 9.9900 | 9.9610 | 9.9800 | +0.201% | 93,668 | -0.401% |
| 2021-09-10 | 9.9800 | 9.9800 | 9.9600 | 9.9600 | -0.050% | 177,872 | -0.201% |
| 2021-09-09 | 9.9600 | 9.9800 | 9.9600 | 9.9650 | -0.050% | 238,157 | -0.251% |
| 2021-09-08 | 10.0000 | 10.0000 | 9.9500 | 9.9700 | -0.177% | 45,302 | -0.301% |
| 2021-09-07 | 9.9500 | 9.9900 | 9.9500 | 9.9877 | +0.480% | 311,154 | -0.478% |
| 2021-09-03 | 9.9500 | 9.9500 | 9.9100 | 9.9400 | 0.000% | 49,282 | 0.000% |
| 2021-09-02 | 9.9113 | 9.9400 | 9.9100 | 9.9400 | +0.202% | 381,160 | 0.000% |
| 2021-09-01 | 9.9200 | 9.9302 | 9.9000 | 9.9200 | +0.101% | 61,146 | +0.202% |
| 2021-08-31 | 9.9100 | 9.9200 | 9.8900 | 9.9100 | -0.101% | 33,827 | +0.303% |
| 2021-08-30 | 9.9000 | 9.9200 | 9.8900 | 9.9200 | +0.405% | 38,026 | +0.202% |
| 2021-08-27 | 9.9200 | 9.9200 | 9.8800 | 9.8800 | -0.202% | 16,510 | +0.607% |
| 2021-08-26 | 9.8700 | 9.9000 | 9.8700 | 9.9000 | 0.000% | 23,732 | +0.404% |
| 2021-08-25 | 9.9000 | 9.9000 | 9.8808 | 9.9000 | +0.398% | 23,379 | +0.404% |
| 2021-08-24 | 9.8700 | 9.8800 | 9.8608 | 9.8608 | +0.007% | 4,244 | +0.803% |
| 2021-08-23 | 9.8800 | 9.9000 | 9.8600 | 9.8601 | -0.371% | 15,988 | +0.810% |
| 2021-08-20 | 9.8900 | 9.9200 | 9.8900 | 9.8968 | +0.170% | 556,287 | +0.437% |
| 2021-08-19 | 9.8900 | 9.8900 | 9.8800 | 9.8800 | -0.001% | 50,748 | +0.607% |
| 2021-08-18 | 9.8800 | 9.8900 | 9.8800 | 9.8801 | +0.001% | 11,594 | +0.606% |
| 2021-08-17 | 9.8900 | 9.8900 | 9.8800 | 9.8800 | 0.000% | 31,769 | +0.607% |
| 2021-08-16 | 9.8621 | 9.8800 | 9.8600 | 9.8800 | 0.000% | 68,953 | +0.607% |
| 2021-08-13 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +0.203% | 252,438 | +0.607% |
| 2021-08-12 | 9.8632 | 9.8700 | 9.8600 | 9.8600 | -0.304% | 5,547 | +0.811% |
| 2021-08-11 | 9.8800 | 9.9000 | 9.8800 | 9.8901 | +0.102% | 116,644 | +0.505% |
| 2021-08-10 | 9.8600 | 9.8800 | 9.8600 | 9.8800 | 0.000% | 32,954 | +0.607% |
| 2021-08-09 | 9.8600 | 9.8965 | 9.8600 | 9.8800 | 0.000% | 199,921 | +0.607% |
| 2021-08-06 | 9.8900 | 9.8900 | 9.8646 | 9.8800 | 0.000% | 309,854 | +0.607% |
| 2021-08-05 | 9.8600 | 9.8800 | 9.8600 | 9.8800 | +0.304% | 3,599 | +0.607% |
| 2021-08-04 | 9.8750 | 9.8750 | 9.8500 | 9.8501 | -0.202% | 104,289 | +0.913% |
| 2021-08-03 | 9.8600 | 9.8750 | 9.8600 | 9.8700 | +0.101% | 118,796 | +0.709% |
| 2021-08-02 | 9.9000 | 9.9000 | 9.8600 | 9.8600 | 0.000% | 24,033 | +0.811% |
| 2021-07-30 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +0.051% | 436 | +0.811% |
| 2021-07-29 | 9.8531 | 9.8600 | 9.8501 | 9.8550 | +0.051% | 1,947 | +0.863% |
| 2021-07-28 | 9.8516 | 9.8516 | 9.8500 | 9.8500 | +0.102% | 233 | +0.914% |
| 2021-07-27 | 9.8876 | 9.8876 | 9.8400 | 9.8400 | -0.102% | 222,091 | +1.016% |
| 2021-07-26 | 9.8500 | 9.8700 | 9.8449 | 9.8500 | -0.404% | 265,704 | +0.914% |
| 2021-07-23 | 9.8899 | 9.8900 | 9.8500 | 9.8900 | +0.101% | 5,047 | +0.506% |
| 2021-07-22 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | 0.000% | 35,640 | +0.607% |
| 2021-07-21 | 9.8900 | 9.8900 | 9.8600 | 9.8800 | 0.000% | 17,140 | +0.607% |
| 2021-07-20 | 9.8600 | 9.9000 | 9.8600 | 9.8800 | 0.000% | 9,316 | +0.607% |
| 2021-07-19 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | 0.000% | 14,505 | +0.607% |
| 2021-07-16 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | 0.000% | 32,599 | +0.607% |
| 2021-07-15 | 9.9000 | 9.9000 | 9.8600 | 9.8800 | -0.101% | 119,834 | +0.607% |
| 2021-07-14 | 9.8969 | 9.8969 | 9.8800 | 9.8900 | -0.101% | 3,737 | +0.506% |
| 2021-07-13 | 9.8900 | 9.9000 | 9.8900 | 9.9000 | +0.202% | 15,863 | +0.404% |
| 2021-07-12 | 9.8800 | 9.9000 | 9.8800 | 9.8800 | 0.000% | 3,967 | +0.607% |
| 2021-07-09 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -0.101% | 4,775 | +0.607% |
| 2021-07-06 | 9.8800 | 9.8900 | 9.8700 | 9.8900 | 0.000% | 6,681 | +0.506% |
| 2021-07-02 | 9.8900 | 9.8900 | 9.8700 | 9.8900 | 0.000% | 16,054 | +0.506% |
| 2021-07-01 | 9.8700 | 9.8900 | 9.8700 | 9.8900 | +0.203% | 22,664 | +0.506% |
| 2021-06-30 | 9.8700 | 9.8900 | 9.8700 | 9.8700 | -0.101% | 21,459 | +0.709% |
| 2021-06-29 | 9.8700 | 9.8900 | 9.8700 | 9.8800 | 0.000% | 13,305 | +0.607% |
| 2021-06-28 | 9.8700 | 9.8900 | 9.8700 | 9.8800 | 0.000% | 53,684 | +0.607% |
| 2021-06-25 | 9.8800 | 9.8900 | 9.8700 | 9.8800 | 0.000% | 182,392 | +0.607% |
| 2021-06-24 | 9.8800 | 9.8900 | 9.8800 | 9.8800 | -0.101% | 128,215 | +0.607% |
| 2021-06-23 | 9.8800 | 9.8900 | 9.8800 | 9.8900 | 0.000% | 8,044 | +0.506% |
| 2021-06-22 | 9.8850 | 9.8900 | 9.8800 | 9.8900 | 0.000% | 84,399 | +0.506% |
| 2021-06-21 | 9.8701 | 9.8900 | 9.8701 | 9.8900 | +0.101% | 216,884 | +0.506% |
| 2021-06-18 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | 0.000% | 22,079 | +0.607% |
| 2021-06-17 | 9.8800 | 9.8900 | 9.8750 | 9.8800 | 0.000% | 868,826 | +0.607% |
| 2021-06-16 | 9.8800 | 9.9000 | 9.8600 | 9.8800 | -0.101% | 212,465 | +0.607% |
| 2021-06-15 | 9.8800 | 9.8900 | 9.8700 | 9.8900 | +0.101% | 5,616 | +0.506% |
| 2021-06-14 | 9.8900 | 9.8900 | 9.8600 | 9.8800 | 0.000% | 374,887 | +0.607% |
| 2021-06-11 | 9.8900 | 9.9000 | 9.8800 | 9.8800 | 0.000% | 36,668 | +0.607% |
| 2021-06-10 | 9.8800 | 9.9000 | 9.8800 | 9.8800 | 0.000% | 37,202 | +0.607% |
| 2021-06-09 | 9.8700 | 9.9000 | 9.8700 | 9.8800 | 0.000% | 95,374 | +0.607% |
| 2021-06-08 | 9.8920 | 9.8920 | 9.8600 | 9.8800 | 0.000% | 62,621 | +0.607% |
| 2021-06-07 | 9.8800 | 9.9000 | 9.8800 | 9.8800 | +0.101% | 77,493 | +0.607% |
| 2021-06-04 | 9.8700 | 9.8800 | 9.8700 | 9.8700 | -0.101% | 175,434 | +0.709% |
| 2021-06-03 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | -0.303% | 143,826 | +0.607% |
| 2021-06-02 | 9.8700 | 9.9200 | 9.8500 | 9.9100 | +0.609% | 30,223 | +0.303% |
| 2021-06-01 | 9.8700 | 9.8700 | 9.8400 | 9.8500 | 0.000% | 14,530 | +0.914% |
| 2021-05-28 | 9.8700 | 9.8700 | 9.8400 | 9.8500 | 0.000% | 30,932 | +0.914% |
| 2021-05-27 | 9.8816 | 9.8816 | 9.8400 | 9.8500 | -0.304% | 81,352 | +0.914% |
| 2021-05-26 | 9.8700 | 9.9000 | 9.8700 | 9.8800 | +0.203% | 14,118 | +0.607% |
| 2021-05-25 | 9.8800 | 9.8950 | 9.8600 | 9.8600 | -0.202% | 11,804 | +0.811% |
| 2021-05-24 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 0.000% | 581 | +0.607% |
| 2021-05-21 | 9.8800 | 9.8899 | 9.8600 | 9.8800 | 0.000% | 360,442 | +0.607% |
| 2021-05-20 | 9.9100 | 9.9100 | 9.8700 | 9.8800 | -0.101% | 3,587 | +0.607% |
| 2021-05-19 | 9.8800 | 9.9100 | 9.8800 | 9.8900 | +0.304% | 543,324 | +0.506% |
| 2021-05-18 | 9.8900 | 9.9100 | 9.8500 | 9.8600 | -0.202% | 97,349 | +0.811% |
| 2021-05-17 | 9.8800 | 9.8881 | 9.8500 | 9.8800 | 0.000% | 20,140 | +0.607% |
| 2021-05-14 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | 0.000% | 5,040 | +0.607% |
| 2021-05-13 | 9.8800 | 9.8900 | 9.8600 | 9.8800 | -0.101% | 29,675 | +0.607% |
| 2021-05-12 | 9.8700 | 9.8900 | 9.8500 | 9.8900 | 0.000% | 201,078 | +0.506% |
| 2021-05-11 | 9.8700 | 9.8900 | 9.8500 | 9.8900 | -0.101% | 26,380 | +0.506% |
| 2021-05-10 | 9.8800 | 9.9000 | 9.8800 | 9.9000 | +0.101% | 12,420 | +0.404% |
| 2021-05-07 | 9.8700 | 9.9000 | 9.8700 | 9.8900 | 0.000% | 15,718 | +0.506% |
| 2021-05-06 | 9.8800 | 9.9000 | 9.8700 | 9.8900 | -0.101% | 366,688 | +0.506% |
| 2021-05-05 | 9.8850 | 9.9000 | 9.8700 | 9.9000 | -0.302% | 6,642 | +0.404% |
| 2021-05-04 | 9.9400 | 9.9400 | 9.8809 | 9.9300 | -0.201% | 39,338 | +0.101% |
| 2021-05-03 | 9.9100 | 9.9500 | 9.8700 | 9.9500 | +0.302% | 60,463 | -0.101% |
| 2021-04-30 | 9.8526 | 9.9300 | 9.8526 | 9.9200 | +0.507% | 35,288 | +0.202% |
| 2021-04-29 | 9.9000 | 9.9000 | 9.8500 | 9.8700 | +0.101% | 49,192 | +0.709% |
| 2021-04-28 | 9.8600 | 9.8990 | 9.8500 | 9.8600 | -0.101% | 301,585 | +0.811% |
| 2021-04-27 | 9.8800 | 9.9200 | 9.8300 | 9.8700 | -0.404% | 796,632 | +0.709% |
| 2021-04-26 | 9.8600 | 9.9500 | 9.8300 | 9.9100 | 0.000% | 69,238 | +0.303% |
| 2021-04-23 | 9.8501 | 9.9100 | 9.8500 | 9.9100 | +0.304% | 40,445 | +0.303% |
| 2021-04-22 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | +0.407% | 73,522 | +0.607% |
| 2021-04-21 | 9.8100 | 9.8500 | 9.7900 | 9.8400 | +0.511% | 20,138 | +1.016% |
| 2021-04-20 | 9.8000 | 9.8400 | 9.7900 | 9.7900 | -0.102% | 134,645 | +1.532% |
| 2021-04-19 | 9.8800 | 9.9000 | 9.7900 | 9.8000 | -1.010% | 150,171 | +1.429% |
| 2021-04-16 | 9.9100 | 9.9899 | 9.8800 | 9.9000 | -0.503% | 133,341 | +0.404% |
| 2021-04-15 | 9.8901 | 9.9700 | 9.8901 | 9.9500 | +0.302% | 433,110 | -0.101% |
| 2021-04-14 | 9.9100 | 9.9500 | 9.8600 | 9.9200 | -0.302% | 352,260 | +0.202% |
| 2021-04-13 | 10.0000 | 10.0000 | 9.9000 | 9.9500 | -0.400% | 193,085 | -0.101% |
| 2021-04-12 | 10.0000 | 10.0000 | 9.9100 | 9.9900 | -0.299% | 401,364 | -0.501% |
| 2021-04-09 | 10.0400 | 10.0400 | 9.9900 | 10.0200 | -0.299% | 364,421 | -0.798% |
| 2021-04-08 | 9.9000 | 10.0500 | 9.9000 | 10.0500 | +0.500% | 817,623 | -1.095% |
| 2021-04-07 | 10.2200 | 10.3200 | 9.9100 | 10.0000 | +3.093% | 6,768,593 | -0.600% |
| 2021-04-06 | 9.7100 | 9.7100 | 9.6600 | 9.7000 | 0.000% | 5,648 | +2.474% |
| 2021-04-05 | 9.7000 | 9.7150 | 9.6800 | 9.7000 | +0.310% | 11,473 | +2.474% |
| 2021-03-31 | 9.7500 | 9.7500 | 9.6700 | 9.6700 | 0.000% | 26 | +2.792% |
| 2021-03-30 | 9.6902 | 9.6902 | 9.6400 | 9.6700 | +0.520% | 11,748 | +2.792% |
| 2021-03-29 | 9.5900 | 9.7200 | 9.5900 | 9.6200 | -0.311% | 6,675 | +3.326% |
| 2021-03-26 | 9.5800 | 9.8000 | 9.5800 | 9.6500 | +0.521% | 110,089 | +3.005% |
| 2021-03-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.524% | 41,013 | +3.542% |
| 2021-03-24 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.546% | 509 | +4.084% |
| 2021-03-23 | 9.7100 | 9.7100 | 9.6200 | 9.7000 | -1.121% | 2,042 | +2.474% |
| 2021-03-22 | 9.8600 | 9.8600 | 9.8100 | 9.8100 | +0.102% | 925 | +1.325% |
| 2021-03-19 | 10.0000 | 10.0000 | 9.7129 | 9.8000 | 0.000% | 37,516 | +1.429% |