CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
3.420
-0.040 (-1.16%)
Oct 9, 2025, 3:59 PM EDT
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.45 | 3.46 | 3.44 | 3.44 | - | -0.58% | 24,905 |
| Oct 8, 2025 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | 1.17% | 511,669 |
| Oct 7, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 167,394 |
| Oct 6, 2025 | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -2.00% | 250,907 |
| Oct 3, 2025 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 288,044 |
| Oct 2, 2025 | 3.50 | 3.53 | 3.44 | 3.48 | 3.48 | -0.85% | 247,879 |
| Oct 1, 2025 | 3.52 | 3.53 | 3.47 | 3.51 | 3.51 | 0.86% | 290,992 |
| Sep 30, 2025 | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | 0.29% | 487,381 |
| Sep 29, 2025 | 3.46 | 3.47 | 3.41 | 3.47 | 3.47 | 1.17% | 162,772 |
| Sep 26, 2025 | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | 1.78% | 293,531 |
| Sep 25, 2025 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | -0.59% | 484,843 |
| Sep 24, 2025 | 3.36 | 3.40 | 3.35 | 3.39 | 3.39 | 1.50% | 202,955 |
| Sep 23, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | - | 198,046 |
| Sep 22, 2025 | 3.32 | 3.36 | 3.31 | 3.34 | 3.34 | -1.76% | 259,997 |
| Sep 19, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 1.80% | 807,016 |
| Sep 18, 2025 | 3.34 | 3.36 | 3.33 | 3.34 | 3.34 | - | 450,340 |
| Sep 17, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -1.47% | 399,822 |
| Sep 16, 2025 | 3.40 | 3.41 | 3.37 | 3.39 | 3.39 | -1.74% | 220,885 |
| Sep 15, 2025 | 3.42 | 3.49 | 3.41 | 3.45 | 3.45 | 1.47% | 1,460,856 |
| Sep 12, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | - | 247,342 |
| Sep 11, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 139,667 |
| Sep 10, 2025 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | 0.90% | 304,771 |
| Sep 9, 2025 | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | - | 339,186 |
| Sep 8, 2025 | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | 0.91% | 458,155 |
| Sep 5, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 141,959 |
| Sep 4, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 2.46% | 351,060 |
| Sep 3, 2025 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | 0.31% | 259,439 |
| Sep 2, 2025 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | -1.49% | 361,125 |
| Aug 29, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | 0.89% | 297,511 |
| Aug 28, 2025 | 3.25 | 3.31 | 3.24 | 3.26 | 3.26 | 0.31% | 298,668 |
| Aug 27, 2025 | 3.23 | 3.26 | 3.20 | 3.25 | 3.25 | -3.27% | 394,464 |
| Aug 26, 2025 | 3.29 | 3.37 | 3.29 | 3.36 | 3.36 | - | 256,451 |
| Aug 25, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | -1.18% | 317,204 |
| Aug 22, 2025 | 3.39 | 3.42 | 3.35 | 3.40 | 3.40 | - | 378,126 |
| Aug 21, 2025 | 3.39 | 3.41 | 3.38 | 3.40 | 3.40 | 0.62% | 240,150 |
| Aug 20, 2025 | 3.36 | 3.38 | 3.35 | 3.38 | 3.38 | 0.27% | 168,817 |
| Aug 19, 2025 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.30% | 356,419 |
| Aug 18, 2025 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 491,648 |
| Aug 15, 2025 | 3.41 | 3.45 | 3.37 | 3.41 | 3.41 | 0.59% | 200,824 |
| Aug 14, 2025 | 3.37 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 196,680 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | 427,314 |
| Aug 12, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 2.44% | 369,063 |
| Aug 11, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 295,975 |
| Aug 8, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 0.91% | 267,525 |
| Aug 7, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | 1.54% | 481,704 |
| Aug 6, 2025 | 3.21 | 3.27 | 3.21 | 3.24 | 3.24 | 0.31% | 373,326 |
| Aug 5, 2025 | 3.19 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 571,664 |
| Aug 4, 2025 | 3.18 | 3.21 | 3.17 | 3.19 | 3.19 | 1.27% | 524,815 |
| Aug 1, 2025 | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | 1.61% | 306,322 |
| Jul 31, 2025 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | -1.59% | 567,474 |