CaixaBank, S.A. (CAIXY)
OTCMKTS
· Delayed Price · Currency is USD
2.550
-0.050 (-1.92%)
Mar 31, 2025, 11:42 AM EST
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.56 | 2.61 | 2.56 | 2.60 | 2.60 | -1.52% | 329,177 |
| Mar 27, 2025 | 2.59 | 2.64 | 2.58 | 2.64 | 2.64 | 0.76% | 591,204 |
| Mar 26, 2025 | 2.61 | 2.64 | 2.60 | 2.62 | 2.62 | -1.87% | 275,598 |
| Mar 25, 2025 | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | 3.09% | 318,229 |
| Mar 24, 2025 | 2.60 | 2.61 | 2.56 | 2.59 | 2.59 | -0.38% | 591,299 |
| Mar 21, 2025 | 2.58 | 2.61 | 2.57 | 2.60 | 2.60 | - | 468,774 |
| Mar 20, 2025 | 2.54 | 2.61 | 2.54 | 2.60 | 2.60 | -4.06% | 426,983 |
| Mar 19, 2025 | 2.68 | 2.71 | 2.67 | 2.71 | 2.71 | 0.74% | 574,058 |
| Mar 18, 2025 | 2.60 | 2.71 | 2.60 | 2.69 | 2.69 | 5.49% | 647,211 |
| Mar 17, 2025 | 2.53 | 2.57 | 2.53 | 2.55 | 2.55 | 0.79% | 655,440 |
| Mar 14, 2025 | 2.51 | 2.53 | 2.50 | 2.53 | 2.53 | 2.43% | 490,999 |
| Mar 13, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -2.37% | 512,197 |
| Mar 12, 2025 | 2.49 | 2.53 | 2.47 | 2.53 | 2.53 | 1.20% | 401,607 |
| Mar 11, 2025 | 2.51 | 2.53 | 2.44 | 2.50 | 2.50 | -0.79% | 475,872 |
| Mar 10, 2025 | 2.47 | 2.52 | 2.47 | 2.52 | 2.52 | -1.95% | 394,787 |
| Mar 7, 2025 | 2.51 | 2.57 | 2.50 | 2.57 | 2.57 | 3.21% | 326,606 |
| Mar 6, 2025 | 2.52 | 2.55 | 2.47 | 2.49 | 2.49 | -0.40% | 503,622 |
| Mar 5, 2025 | 2.48 | 2.53 | 2.47 | 2.50 | 2.50 | 5.04% | 459,250 |
| Mar 4, 2025 | 2.28 | 2.38 | 2.26 | 2.38 | 2.38 | -1.24% | 144,485 |
| Mar 3, 2025 | 2.37 | 2.41 | 2.36 | 2.41 | 2.41 | 4.78% | 239,864 |
| Feb 28, 2025 | 2.27 | 2.30 | 2.26 | 2.30 | 2.30 | -0.43% | 540,958 |
| Feb 27, 2025 | 2.28 | 2.31 | 2.26 | 2.31 | 2.31 | - | 144,101 |
| Feb 26, 2025 | 2.30 | 2.33 | 2.29 | 2.31 | 2.31 | - | 426,330 |
| Feb 25, 2025 | 2.30 | 2.32 | 2.25 | 2.31 | 2.31 | 4.05% | 603,701 |
| Feb 24, 2025 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | -0.89% | 267,446 |
| Feb 21, 2025 | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | -0.58% | 192,503 |
| Feb 20, 2025 | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | 1.03% | 175,710 |
| Feb 19, 2025 | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | -2.62% | 285,807 |
| Feb 18, 2025 | 2.24 | 2.29 | 2.23 | 2.29 | 2.29 | 2.23% | 236,366 |
| Feb 14, 2025 | 2.19 | 2.24 | 2.18 | 2.24 | 2.24 | 2.28% | 613,404 |
| Feb 13, 2025 | 2.12 | 2.19 | 2.12 | 2.19 | 2.19 | 0.46% | 1,215,043 |
| Feb 12, 2025 | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | 1.87% | 228,563 |
| Feb 11, 2025 | 2.14 | 2.14 | 2.07 | 2.14 | 2.14 | 3.38% | 237,811 |
| Feb 10, 2025 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 1.97% | 310,796 |
| Feb 7, 2025 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -1.46% | 199,635 |
| Feb 6, 2025 | 2.06 | 2.11 | 2.06 | 2.06 | 2.06 | -1.44% | 288,164 |
| Feb 5, 2025 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 0.48% | 705,054 |
| Feb 4, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 5.58% | 236,932 |
| Feb 3, 2025 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | -0.51% | 345,002 |
| Jan 31, 2025 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -2.46% | 164,331 |
| Jan 30, 2025 | 2.01 | 2.03 | 1.98 | 2.03 | 2.03 | - | 150,195 |
| Jan 29, 2025 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | -2.87% | 149,731 |
| Jan 28, 2025 | 1.95 | 2.10 | 1.95 | 2.09 | 2.09 | 5.56% | 595,058 |
| Jan 27, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | -0.40% | 153,258 |
| Jan 24, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.95% | 213,390 |
| Jan 23, 2025 | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | 3.17% | 194,136 |
| Jan 22, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -2.07% | 322,905 |
| Jan 21, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 3.76% | 108,710 |
| Jan 17, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 132,625 |
| Jan 16, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -3.59% | 310,927 |