CAHCW
CA Healthcare Acquisition Corp. Warrant
stockNASDAQ
InactiveSep 28, 2021
1.31USD-2.239%(-0.03)67,091
CAHCW Historical Prices
| 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% |