CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
3.340
-0.010 (-0.30%)
Sep 9, 2025, 3:59 PM EDT
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.08 | 3.15 | 3.07 | 3.15 | 3.15 | 2.61% | 377,951 |
| Jul 29, 2025 | 3.06 | 3.07 | 3.00 | 3.07 | 3.07 | 1.32% | 438,813 |
| Jul 28, 2025 | 3.04 | 3.04 | 3.00 | 3.03 | 3.03 | -1.30% | 229,417 |
| Jul 25, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | - | 182,129 |
| Jul 24, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | 1.66% | 348,785 |
| Jul 23, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 3.07% | 201,523 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | 2.09% | 278,076 |
| Jul 21, 2025 | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | 0.70% | 390,742 |
| Jul 18, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | - | 324,985 |
| Jul 17, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | -1.04% | 1,901,797 |
| Jul 16, 2025 | 2.82 | 2.89 | 2.82 | 2.88 | 2.88 | 2.13% | 170,489 |
| Jul 15, 2025 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | -2.76% | 215,041 |
| Jul 14, 2025 | 2.87 | 2.91 | 2.87 | 2.90 | 2.90 | 0.10% | 319,027 |
| Jul 11, 2025 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | -0.79% | 308,221 |
| Jul 10, 2025 | 2.93 | 2.93 | 2.87 | 2.92 | 2.92 | -3.31% | 265,190 |
| Jul 9, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 3.07% | 362,536 |
| Jul 8, 2025 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -0.68% | 172,467 |
| Jul 7, 2025 | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | - | 374,001 |
| Jul 3, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 2.43% | 403,014 |
| Jul 2, 2025 | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | 0.35% | 235,056 |
| Jul 1, 2025 | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | - | 273,761 |
| Jun 30, 2025 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | 0.35% | 300,305 |
| Jun 27, 2025 | 2.83 | 2.86 | 2.81 | 2.86 | 2.86 | 2.47% | 433,871 |