Dark

CAHCW
CA Healthcare Acquisition Corp. Warrant
stock NASDAQ

Inactive

Sep 28, 2021

1.31USD-2.239%(-0.03)67,091

Pre-market

0.00USD-100.000%(-1.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-28	1.4509	1.4509	1.2800	1.3100	-2.239%	67,091	0.000%
2021-09-27	1.4200	1.4200	1.3400	1.3400	-4.279%	29,617	-2.239%
2021-09-24	1.2900	1.5014	1.2100	1.3999	+2.934%	178,375	-6.422%
2021-09-23	1.2300	1.3600	1.2100	1.3600	+15.254%	122,501	-3.676%
2021-09-22	1.1900	1.2300	1.1700	1.1800	-4.839%	73,718	+11.017%
2021-09-21	1.2400	1.2400	1.1900	1.2400	+5.085%	17,600	+5.645%
2021-09-20	1.1700	1.1800	1.1400	1.1800	-0.422%	64,524	+11.017%
2021-09-17	1.1101	1.1900	1.1101	1.1850	+3.043%	92,783	+10.549%
2021-09-16	1.1250	1.1700	1.1200	1.1500	+2.222%	10,930	+13.913%
2021-09-15	1.1300	1.1500	1.0800	1.1250	-1.316%	76,135	+16.444%
2021-09-14	1.1500	1.1700	1.0500	1.1400	-1.299%	68,529	+14.912%
2021-09-13	1.1700	1.1800	1.1201	1.1550	+0.444%	19,434	+13.420%
2021-09-10	1.1400	1.1500	1.1200	1.1499	+3.595%	34,160	+13.923%
2021-09-09	1.1000	1.1300	1.1000	1.1100	+0.909%	52,904	+18.018%
2021-09-08	1.0600	1.1299	1.0600	1.1000	+2.804%	35,059	+19.091%
2021-09-07	1.0500	1.0700	1.0500	1.0700	+2.885%	23,773	+22.430%
2021-09-03	1.0600	1.0600	1.0100	1.0400	+4.000%	91,810	+25.962%
2021-09-02	1.0700	1.0700	0.9900	1.0000	-5.660%	105,842	+31.000%
2021-09-01	1.0600	1.0600	1.0500	1.0600	0.000%	341	+23.585%
2021-08-31	1.1100	1.1100	0.9801	1.0600	+0.009%	14,603	+23.585%
2021-08-30	0.9900	1.0599	0.9800	1.0599	+7.061%	68,920	+23.597%
2021-08-27	0.9600	0.9900	0.9457	0.9900	+4.211%	73,258	+32.323%
2021-08-26	0.9499	0.9600	0.9301	0.9500	+1.064%	74,304	+37.895%
2021-08-25	0.9398	0.9599	0.9398	0.9400	+4.444%	32,207	+39.362%
2021-08-24	0.9260	0.9399	0.8601	0.9000	-3.226%	21,692	+45.556%
2021-08-23	0.8499	0.9300	0.8400	0.9300	+13.415%	86,016	+40.860%
2021-08-20	0.7200	0.8200	0.7200	0.8200	+12.313%	300,563	+59.756%
2021-08-19	0.7800	0.7800	0.7301	0.7301	-6.397%	650	+79.427%
2021-08-18	0.7501	0.8000	0.7500	0.7800	-2.500%	29,776	+67.949%
2021-08-17	0.7500	0.8000	0.7500	0.8000	+0.125%	1,300	+63.750%
2021-08-16	0.7600	0.7990	0.7600	0.7990	+2.436%	2,710	+63.955%
2021-08-12	0.7850	0.8000	0.7800	0.7800	-0.637%	13,792	+67.949%
2021-08-11	0.7946	0.8000	0.7850	0.7850	+1.948%	24,263	+66.879%
2021-08-10	0.8300	0.8300	0.7700	0.7700	-6.098%	1,986	+70.130%
2021-08-09	0.8350	0.8350	0.8200	0.8200	-2.381%	600	+59.756%
2021-08-06	0.7900	0.8500	0.7701	0.8400	+5.000%	6,137	+55.952%
2021-08-05	0.7700	0.8125	0.7700	0.8000	-1.235%	8,522	+63.750%
2021-08-04	0.8200	0.8390	0.8000	0.8100	-1.026%	26,172	+61.728%
2021-08-03	0.8150	0.8190	0.8150	0.8184	+2.300%	1,571	+60.068%
2021-08-02	0.7612	0.8200	0.7611	0.8000	-1.235%	2,793	+63.750%
2021-07-30	0.8350	0.8350	0.8100	0.8100	+2.532%	2,041	+61.728%
2021-07-29	0.8010	0.8010	0.7850	0.7900	-6.840%	17,315	+65.823%
2021-07-27	0.8020	0.8480	0.8020	0.8480	+0.952%	844	+54.481%
2021-07-26	0.8310	0.8900	0.8310	0.8400	+3.704%	1,243	+55.952%
2021-07-23	0.8061	0.8100	0.8021	0.8100	-2.527%	2,061	+61.728%
2021-07-22	0.8100	0.8310	0.8100	0.8310	+3.745%	25,731	+57.641%
2021-07-21	0.8290	0.8300	0.8003	0.8010	-3.482%	6,426	+63.546%
2021-07-20	0.8880	0.8949	0.7955	0.8299	-7.263%	51,296	+57.850%
2021-07-19	0.8301	0.8949	0.8300	0.8949	+7.806%	17,841	+46.385%
2021-07-16	0.8100	0.8900	0.8100	0.8301	-7.767%	19,593	+57.812%
2021-07-15	0.9950	0.9950	0.8600	0.9000	-9.082%	46,245	+45.556%
2021-07-14	0.9899	0.9899	0.9000	0.9899	-4.817%	35,664	+32.337%
2021-07-13	0.9300	1.0400	0.9300	1.0400	+13.007%	3,400	+25.962%
2021-07-12	0.8900	0.9300	0.8900	0.9203	-1.043%	2,310	+42.345%
2021-07-09	0.9200	0.9300	0.8800	0.9300	0.000%	4,131	+40.860%
2021-07-06	0.9200	0.9300	0.8800	0.9300	+3.161%	18,106	+40.860%
2021-07-02	0.9699	0.9700	0.9010	0.9015	-7.062%	10,115	+45.313%
2021-07-01	0.9799	0.9799	0.9700	0.9700	0.000%	4,877	+35.052%
2021-06-30	0.8900	0.9700	0.8900	0.9700	-1.020%	15,954	+35.052%
2021-06-29	0.9800	0.9800	0.9800	0.9800	+6.533%	556	+33.673%
2021-06-28	0.8900	0.9200	0.8800	0.9199	-6.133%	6,067	+42.407%
2021-06-25	0.9000	0.9800	0.9000	0.9800	+11.364%	1,050	+33.673%
2021-06-24	0.8890	0.9000	0.8502	0.8800	-3.297%	18,754	+48.864%
2021-06-23	0.8805	0.9500	0.8805	0.9100	+1.224%	12,697	+43.956%
2021-06-22	0.9000	0.9000	0.8990	0.8990	-0.122%	11,614	+45.717%
2021-06-21	0.9795	0.9900	0.8800	0.9001	+0.011%	13,710	+45.539%
2021-06-18	0.9000	0.9000	0.9000	0.9000	0.000%	2,725	+45.556%
2021-06-17	0.9000	0.9499	0.9000	0.9000	0.000%	11,000	+45.556%
2021-06-16	0.9100	0.9399	0.9000	0.9000	0.000%	7,079	+45.556%
2021-06-15	0.9100	0.9100	0.8900	0.9000	+1.124%	7,526	+45.556%
2021-06-14	0.9600	0.9600	0.8900	0.8900	-7.292%	52,747	+47.191%
2021-06-11	1.0000	1.0000	0.9600	0.9600	-2.041%	13,077	+36.458%
2021-06-10	1.0200	1.0200	0.9600	0.9800	0.000%	6,776	+33.673%
2021-06-09	0.9877	0.9877	0.9800	0.9800	-1.010%	4,500	+33.673%
2021-06-07	0.9701	0.9900	0.9701	0.9900	+2.062%	5,264	+32.323%
2021-06-04	0.9700	0.9700	0.9700	0.9700	-1.041%	200	+35.052%
2021-06-03	1.0400	1.0400	0.9800	0.9802	+2.157%	16,900	+33.646%
2021-06-02	1.0101	1.0200	0.9595	0.9595	-5.000%	19,813	+36.529%
2021-06-01	1.0100	1.0400	1.0100	1.0100	0.000%	1,763	+29.703%
2021-05-28	1.0100	1.0100	1.0100	1.0100	0.000%	1,032	+29.703%
2021-05-27	1.0200	1.0700	1.0000	1.0100	-1.942%	21,577	+29.703%
2021-05-26	1.0300	1.0300	1.0300	1.0300	+1.980%	190	+27.184%
2021-05-25	1.0100	1.0100	1.0000	1.0100	-0.980%	3,909	+29.703%
2021-05-24	1.0200	1.0200	1.0200	1.0200	0.000%	245	+28.431%
2021-05-21	0.9600	1.0800	0.9600	1.0200	-2.857%	4,433	+28.431%
2021-05-18	1.0200	1.0800	1.0200	1.0500	+2.941%	5,890	+24.762%
2021-05-17	1.0200	1.0800	1.0000	1.0200	+3.030%	8,482	+28.431%
2021-05-14	0.9600	1.0000	0.9600	0.9900	-3.883%	2,350	+32.323%
2021-05-13	1.0300	1.0700	1.0100	1.0300	+1.980%	6,093	+27.184%
2021-05-12	0.9601	1.0200	0.9504	1.0100	+3.061%	6,101	+29.703%
2021-05-11	1.0600	1.0700	0.9800	0.9800	-10.092%	13,934	+33.673%
2021-05-10	1.0600	1.0900	1.0500	1.0900	0.000%	9,218	+20.183%
2021-05-07	1.0400	1.1200	1.0100	1.0900	+5.825%	72,022	+20.183%
2021-05-06	1.0300	1.0500	1.0100	1.0300	+0.010%	17,431	+27.184%
2021-05-05	1.0000	1.0299	1.0000	1.0299	+5.092%	1,547	+27.197%
2021-05-04	0.9301	1.0500	0.9301	0.9800	-2.000%	11,672	+33.673%
2021-05-03	0.9100	1.0100	0.8021	1.0000	+7.527%	72,667	+31.000%
2021-04-30	0.9750	1.0500	0.9300	0.9300	-7.463%	9,860	+40.860%
2021-04-29	0.8999	1.0200	0.8850	1.0050	+18.235%	92,000	+30.348%
2021-04-28	0.8100	0.8600	0.7700	0.8500	+1.190%	73,234	+54.118%
2021-04-27	1.0500	1.0500	0.6100	0.8400	+1.205%	204,780	+55.952%
2021-04-26	0.8100	0.9099	0.7200	0.8300	-0.012%	19,255	+57.831%
2021-04-23	0.8500	0.8500	0.8200	0.8301	+2.355%	3,939	+57.812%
2021-04-22	0.8100	0.8210	0.8100	0.8110	-2.289%	2,049	+61.529%
2021-04-21	0.8310	0.8310	0.8000	0.8300	-3.488%	11,386	+57.831%
2021-04-20	0.8800	0.8950	0.8450	0.8600	-3.371%	90,607	+52.326%
2021-04-19	0.8900	0.9000	0.8800	0.8900	+1.136%	11,683	+47.191%
2021-04-16	0.9000	0.9200	0.8800	0.8800	-3.297%	85,777	+48.864%
2021-04-15	0.9200	0.9399	0.9100	0.9100	-1.087%	69,715	+43.956%
2021-04-14	0.9400	0.9400	0.9200	0.9200	0.000%	48,231	+42.391%
2021-04-13	0.8810	0.9500	0.8810	0.9200	+4.522%	47,710	+42.391%
2021-04-12	1.0000	1.0000	0.8500	0.8802	-1.101%	157,100	+48.830%
2021-04-09	0.9200	0.9405	0.8118	0.8900	-3.261%	168,773	+47.191%
2021-04-08	1.0500	1.0500	0.8700	0.9200	-7.071%	158,425	+42.391%
2021-04-07	1.2500	1.3500	0.9400	0.9900	+32.000%	1,142,638	+32.323%
2021-04-06	0.5201	0.7500	0.5201	0.7500	+47.059%	18,966	+74.667%
2021-04-05	0.5100	0.5100	0.4901	0.5100	0.000%	5,400	+156.863%
2021-04-01	0.5500	0.5500	0.5100	0.5100	-3.774%	5,750	+156.863%
2021-03-31	0.5001	0.5300	0.5001	0.5300	+5.979%	20,965	+147.170%
2021-03-30	0.6200	0.6200	0.5000	0.5001	-18.016%	50,996	+161.948%
2021-03-29	0.6100	0.9164	0.5201	0.6100	0.000%	12,950	+114.754%
2021-03-26	0.7499	0.7499	0.5499	0.6100	+12.963%	16,035	+114.754%
2021-03-25	0.5126	0.5505	0.5126	0.5400	-12.903%	44,550	+142.593%
2021-03-24	0.6000	0.6549	0.5895	0.6200	+3.333%	10,001	+111.290%
2021-03-23	0.6500	0.7005	0.6000	0.6000	-7.692%	22,311	+118.333%
2021-03-22	0.8400	0.8400	0.6500	0.6500	-23.529%	53,159	+101.538%
2021-03-19	0.8500	0.8500	0.8500	0.8500	+2.410%	240	+54.118%
2021-03-18	0.8300	0.8300	0.8300	0.8300	+18.571%	301	+57.831%
2021-03-17	1.0000	1.0000	0.7000	0.7000	-12.500%	7,048	+87.143%
2021-03-16	0.8600	0.8600	0.7650	0.8000	-26.199%	61,050	+63.750%
2021-03-15	1.0850	1.0850	1.0840	1.0840	+3.238%	1,180	+20.849%
2021-03-12	1.1000	1.1000	1.0500	1.0500	-4.545%	1,600	+24.762%
2021-03-11	1.1000	1.1000	1.1000	1.1000	0.000%	1,025	+19.091%
2021-03-10	1.1900	1.1900	1.1000	1.1000	0.000%	872	+19.091%

.dark-mode .PTnM7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PTnM7N{ color: #333333; background-color: white; border: 2px solid #333333; }CAHCWCA Healthcare Acquisition Corp. Warrantstock NASDAQ

CAHCW
CA Healthcare Acquisition Corp. Warrant
stock NASDAQ