CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
3.860
-0.070 (-1.78%)
Mar 10, 2026, 3:59 PM EST
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.89 | 3.97 | 3.86 | 3.91 | 3.91 | -0.51% | 1,629,967 |
| Mar 9, 2026 | 3.77 | 3.93 | 3.74 | 3.93 | 3.93 | 3.69% | 1,184,370 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.70 | 3.79 | 3.79 | -1.56% | 910,931 |
| Mar 5, 2026 | 3.88 | 3.90 | 3.79 | 3.85 | 3.85 | -1.79% | 829,426 |
| Mar 4, 2026 | 3.90 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 736,062 |
| Mar 3, 2026 | 3.76 | 3.90 | 3.74 | 3.87 | 3.87 | -2.52% | 1,182,662 |
| Mar 2, 2026 | 3.91 | 4.02 | 3.90 | 3.97 | 3.97 | -2.93% | 526,746 |
| Feb 27, 2026 | 4.13 | 4.15 | 4.05 | 4.09 | 4.09 | -1.45% | 451,564 |
| Feb 26, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | - | 431,407 |
| Feb 25, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | -0.48% | 383,776 |
| Feb 24, 2026 | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | -1.65% | 470,398 |
| Feb 23, 2026 | 4.32 | 4.33 | 4.24 | 4.24 | 4.24 | -0.93% | 498,373 |
| Feb 20, 2026 | 4.24 | 4.28 | 4.23 | 4.28 | 4.28 | 3.13% | 357,997 |
| Feb 19, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | 1.22% | 323,728 |
| Feb 18, 2026 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | 1.74% | 521,888 |
| Feb 17, 2026 | 3.97 | 4.07 | 3.97 | 4.03 | 4.03 | 2.81% | 621,546 |
| Feb 13, 2026 | 3.94 | 3.97 | 3.90 | 3.92 | 3.92 | -4.62% | 641,017 |
| Feb 12, 2026 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | -2.72% | 468,126 |
| Feb 11, 2026 | 4.21 | 4.24 | 4.14 | 4.23 | 4.23 | -1.52% | 298,764 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.29 | -1.04% | 387,921 |
| Feb 9, 2026 | 4.29 | 4.34 | 4.28 | 4.34 | 4.34 | 1.76% | 392,926 |
| Feb 6, 2026 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | -0.23% | 306,570 |
| Feb 5, 2026 | 4.29 | 4.31 | 4.22 | 4.27 | 4.27 | -4.04% | 564,791 |
| Feb 4, 2026 | 4.49 | 4.52 | 4.41 | 4.45 | 4.45 | 0.23% | 418,403 |
| Feb 3, 2026 | 4.44 | 4.45 | 4.38 | 4.44 | 4.44 | -0.45% | 460,367 |
| Feb 2, 2026 | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | 1.13% | 1,889,091 |
| Jan 30, 2026 | 4.38 | 4.43 | 4.32 | 4.41 | 4.41 | 6.78% | 737,171 |
| Jan 29, 2026 | 4.17 | 4.18 | 4.07 | 4.13 | 4.13 | -1.43% | 570,043 |
| Jan 28, 2026 | 4.23 | 4.27 | 4.15 | 4.19 | 4.19 | -2.78% | 275,547 |
| Jan 27, 2026 | 4.26 | 4.32 | 4.25 | 4.31 | 4.31 | 2.38% | 308,022 |
| Jan 26, 2026 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 2.68% | 253,072 |
| Jan 23, 2026 | 4.08 | 4.11 | 4.05 | 4.10 | 4.10 | -0.24% | 322,147 |
| Jan 22, 2026 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | -1.20% | 341,079 |
| Jan 21, 2026 | 4.08 | 4.17 | 4.07 | 4.16 | 4.16 | 2.72% | 1,351,629 |
| Jan 20, 2026 | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 364,276 |
| Jan 16, 2026 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | 1.23% | 315,841 |
| Jan 15, 2026 | 4.05 | 4.10 | 4.04 | 4.05 | 4.05 | -2.41% | 377,575 |
| Jan 14, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | 0.48% | 292,041 |
| Jan 13, 2026 | 4.14 | 4.14 | 4.06 | 4.13 | 4.13 | 1.23% | 510,276 |
| Jan 12, 2026 | 4.06 | 4.11 | 4.02 | 4.08 | 4.08 | 1.49% | 245,271 |
| Jan 9, 2026 | 4.04 | 4.08 | 3.96 | 4.02 | 4.02 | - | 390,796 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.99 | 4.02 | 4.02 | 1.26% | 349,908 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.96 | 3.97 | 3.97 | -1.98% | 221,230 |
| Jan 6, 2026 | 4.11 | 4.12 | 4.05 | 4.05 | 4.05 | -1.22% | 410,609 |
| Jan 5, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | - | 380,336 |
| Jan 2, 2026 | 4.09 | 4.17 | 4.09 | 4.10 | 4.10 | 1.23% | 122,547 |
| Dec 31, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | - | 113,137 |
| Dec 30, 2025 | 4.09 | 4.11 | 4.02 | 4.05 | 4.05 | 0.75% | 161,571 |
| Dec 29, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | -0.74% | 243,299 |
| Dec 26, 2025 | 3.92 | 4.08 | 3.92 | 4.05 | 4.05 | -0.25% | 144,480 |