CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
4.460
+0.080 (1.83%)
May 29, 2026, 3:14 PM EST
CAIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.46 | 4.51 | 4.45 | 4.45 | 4.45 | 1.60% | 368,801 |
| May 28, 2026 | 4.37 | 4.42 | 4.36 | 4.38 | 4.38 | 0.23% | 257,891 |
| May 27, 2026 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | -1.35% | 388,097 |
| May 26, 2026 | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | 2.07% | 173,135 |
| May 22, 2026 | 4.39 | 4.42 | 4.34 | 4.34 | 4.34 | -0.91% | 270,600 |
| May 21, 2026 | 4.33 | 4.42 | 4.30 | 4.38 | 4.38 | 1.15% | 397,995 |
| May 20, 2026 | 4.24 | 4.34 | 4.23 | 4.33 | 4.33 | 3.59% | 319,343 |
| May 19, 2026 | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | -2.79% | 570,377 |
| May 18, 2026 | 4.23 | 4.30 | 4.20 | 4.30 | 4.30 | 2.87% | 493,998 |
| May 15, 2026 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | - | 327,187 |
| May 14, 2026 | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | 0.48% | 313,248 |
| May 13, 2026 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 0.48% | 249,273 |
| May 12, 2026 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | -0.24% | 260,978 |
| May 11, 2026 | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | -1.89% | 387,568 |
| May 8, 2026 | 4.21 | 4.23 | 4.18 | 4.23 | 4.23 | 1.44% | 204,475 |
| May 7, 2026 | 4.27 | 4.27 | 4.17 | 4.17 | 4.17 | -1.88% | 295,466 |
| May 6, 2026 | 4.25 | 4.26 | 4.23 | 4.25 | 4.25 | 2.41% | 222,952 |
| May 5, 2026 | 4.13 | 4.17 | 4.13 | 4.15 | 4.15 | 2.47% | 412,250 |
| May 4, 2026 | 4.10 | 4.12 | 4.03 | 4.05 | 4.05 | -3.34% | 364,905 |
| May 1, 2026 | 4.12 | 4.39 | 4.12 | 4.19 | 4.19 | - | 274,224 |
| Apr 30, 2026 | 4.12 | 4.23 | 4.12 | 4.19 | 4.19 | 2.41% | 491,628 |
| Apr 29, 2026 | 4.09 | 4.15 | 4.06 | 4.09 | 4.09 | 0.28% | 221,468 |
| Apr 28, 2026 | 4.08 | 4.12 | 4.00 | 4.08 | 4.08 | 1.49% | 438,632 |
| Apr 27, 2026 | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 497,932 |
| Apr 24, 2026 | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | 0.75% | 295,707 |
| Apr 23, 2026 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | -2.93% | 364,501 |
| Apr 22, 2026 | 4.12 | 4.12 | 4.07 | 4.10 | 4.10 | -0.24% | 430,859 |
| Apr 21, 2026 | 4.21 | 4.23 | 4.11 | 4.11 | 4.11 | -2.38% | 270,216 |
| Apr 20, 2026 | 4.18 | 4.21 | 4.16 | 4.21 | 4.21 | -0.71% | 642,066 |
| Apr 17, 2026 | 4.23 | 4.27 | 4.19 | 4.24 | 4.24 | 2.42% | 226,138 |
| Apr 16, 2026 | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | -2.36% | 251,272 |
| Apr 15, 2026 | 4.21 | 4.24 | 4.17 | 4.24 | 4.24 | 1.68% | 247,606 |
| Apr 14, 2026 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 1.41% | 220,814 |
| Apr 13, 2026 | 4.07 | 4.18 | 4.05 | 4.11 | 4.11 | 0.19% | 1,114,251 |
| Apr 10, 2026 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | 0.54% | 270,301 |
| Apr 9, 2026 | 4.04 | 4.11 | 3.98 | 4.08 | 4.08 | -0.92% | 576,978 |
| Apr 8, 2026 | 4.13 | 4.17 | 4.04 | 4.12 | 4.12 | 4.80% | 376,488 |
| Apr 7, 2026 | 4.00 | 4.05 | 3.90 | 4.01 | 3.93 | -0.50% | 544,411 |
| Apr 6, 2026 | 4.05 | 4.15 | 3.95 | 4.03 | 3.95 | 0.80% | 480,217 |
| Apr 2, 2026 | 3.91 | 4.00 | 3.89 | 4.00 | 3.92 | -1.53% | 394,479 |
| Apr 1, 2026 | 4.03 | 4.08 | 3.94 | 4.06 | 3.98 | 3.31% | 416,907 |
| Mar 31, 2026 | 3.89 | 3.97 | 3.83 | 3.93 | 3.85 | 3.15% | 532,172 |
| Mar 30, 2026 | 3.82 | 3.87 | 3.79 | 3.81 | 3.74 | 0.07% | 583,871 |
| Mar 27, 2026 | 3.82 | 3.87 | 3.78 | 3.81 | 3.73 | -1.10% | 440,273 |
| Mar 26, 2026 | 3.88 | 3.90 | 3.82 | 3.85 | 3.77 | -2.53% | 485,525 |
| Mar 25, 2026 | 3.94 | 3.99 | 3.92 | 3.95 | 3.87 | 1.54% | 494,278 |
| Mar 24, 2026 | 3.84 | 3.91 | 3.82 | 3.89 | 3.81 | -1.39% | 936,942 |
| Mar 23, 2026 | 3.88 | 3.96 | 3.87 | 3.95 | 3.87 | 4.92% | 761,326 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.72 | 3.76 | 3.69 | -3.84% | 593,227 |
| Mar 19, 2026 | 3.75 | 3.91 | 3.74 | 3.91 | 3.83 | 2.62% | 506,739 |