CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
4.181
-0.059 (-1.39%)
Apr 20, 2026, 2:44 PM EST
CAIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.74% | 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 | 0.05% | 583,871 |
| Mar 27, 2026 | 3.82 | 3.87 | 3.78 | 3.81 | 3.73 | -1.09% | 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 |
| Mar 18, 2026 | 3.87 | 3.94 | 3.81 | 3.81 | 3.74 | 0.26% | 372,758 |
| Mar 17, 2026 | 3.81 | 3.85 | 3.76 | 3.80 | 3.73 | 1.06% | 878,713 |
| Mar 16, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.69 | 1.62% | 897,318 |
| Mar 13, 2026 | 3.73 | 3.76 | 3.67 | 3.70 | 3.63 | -1.33% | 776,791 |
| Mar 12, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.68 | -4.58% | 1,050,755 |
| Mar 11, 2026 | 3.91 | 3.93 | 3.88 | 3.93 | 3.85 | 0.51% | 481,929 |
| Mar 10, 2026 | 3.89 | 3.97 | 3.86 | 3.91 | 3.83 | -0.51% | 1,629,967 |
| Mar 9, 2026 | 3.77 | 3.93 | 3.74 | 3.93 | 3.85 | 3.69% | 1,184,370 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.70 | 3.79 | 3.72 | -1.56% | 910,931 |
| Mar 5, 2026 | 3.88 | 3.90 | 3.79 | 3.85 | 3.77 | -1.79% | 829,426 |
| Mar 4, 2026 | 3.90 | 3.93 | 3.85 | 3.92 | 3.84 | 1.29% | 736,062 |
| Mar 3, 2026 | 3.76 | 3.90 | 3.74 | 3.87 | 3.79 | -2.52% | 1,182,662 |
| Mar 2, 2026 | 3.91 | 4.02 | 3.90 | 3.97 | 3.89 | -2.93% | 526,746 |
| Feb 27, 2026 | 4.13 | 4.15 | 4.05 | 4.09 | 4.01 | -1.45% | 451,564 |
| Feb 26, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.07 | - | 431,407 |
| Feb 25, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.07 | -0.48% | 383,776 |
| Feb 24, 2026 | 4.15 | 4.17 | 4.13 | 4.17 | 4.09 | -1.65% | 470,398 |
| Feb 23, 2026 | 4.32 | 4.33 | 4.24 | 4.24 | 4.16 | -0.93% | 498,373 |
| Feb 20, 2026 | 4.24 | 4.28 | 4.23 | 4.28 | 4.20 | 3.13% | 357,997 |
| Feb 19, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.07 | 1.22% | 323,728 |
| Feb 18, 2026 | 4.15 | 4.16 | 4.08 | 4.10 | 4.02 | 1.74% | 521,888 |
| Feb 17, 2026 | 3.97 | 4.07 | 3.97 | 4.03 | 3.95 | 2.81% | 621,546 |
| Feb 13, 2026 | 3.94 | 3.97 | 3.90 | 3.92 | 3.84 | -4.62% | 641,017 |
| Feb 12, 2026 | 4.18 | 4.18 | 4.08 | 4.11 | 4.03 | -2.72% | 468,126 |
| Feb 11, 2026 | 4.21 | 4.24 | 4.14 | 4.23 | 4.14 | -1.52% | 298,764 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.21 | -1.04% | 387,921 |
| Feb 9, 2026 | 4.29 | 4.34 | 4.28 | 4.34 | 4.25 | 1.76% | 392,926 |
| Feb 6, 2026 | 4.25 | 4.30 | 4.22 | 4.26 | 4.18 | -0.23% | 306,570 |
| Feb 5, 2026 | 4.29 | 4.31 | 4.22 | 4.27 | 4.19 | -4.04% | 564,791 |