CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
4.758
+0.118 (2.53%)
Jul 30, 2026, 2:39 PM EST
CAIXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.65 | 4.68 | 4.58 | 4.61 | 4.61 | -7.62% | 272,776 |
| Jul 28, 2026 | 4.95 | 5.04 | 4.93 | 4.99 | 4.99 | -0.40% | 590,210 |
| Jul 27, 2026 | 5.04 | 5.05 | 4.99 | 5.01 | 5.01 | 0.40% | 364,457 |
| Jul 24, 2026 | 4.95 | 5.02 | 4.94 | 4.99 | 4.99 | 2.89% | 175,977 |
| Jul 23, 2026 | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | -1.42% | 257,563 |
| Jul 22, 2026 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | 1.44% | 345,722 |
| Jul 21, 2026 | 4.84 | 4.90 | 4.83 | 4.85 | 4.85 | 2.97% | 1,932,875 |
| Jul 20, 2026 | 4.70 | 4.73 | 4.67 | 4.71 | 4.71 | 0.43% | 263,200 |
| Jul 17, 2026 | 4.62 | 4.72 | 4.61 | 4.69 | 4.69 | 0.21% | 158,068 |
| Jul 16, 2026 | 4.65 | 4.73 | 4.62 | 4.68 | 4.68 | -0.21% | 353,118 |
| Jul 15, 2026 | 4.65 | 4.71 | 4.64 | 4.69 | 4.69 | -0.42% | 537,611 |
| Jul 14, 2026 | 4.68 | 4.78 | 4.68 | 4.71 | 4.71 | 1.29% | 332,889 |
| Jul 13, 2026 | 4.68 | 4.71 | 4.63 | 4.65 | 4.65 | -1.90% | 304,722 |
| Jul 10, 2026 | 4.75 | 4.79 | 4.71 | 4.74 | 4.74 | - | 189,086 |
| Jul 9, 2026 | 4.74 | 4.76 | 4.73 | 4.74 | 4.74 | 0.21% | 211,069 |
| Jul 8, 2026 | 4.66 | 4.79 | 4.60 | 4.73 | 4.73 | -1.05% | 203,563 |
| Jul 7, 2026 | 4.83 | 4.87 | 4.76 | 4.78 | 4.78 | -1.04% | 159,250 |
| Jul 6, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 1.68% | 190,316 |
| Jul 2, 2026 | 4.81 | 4.83 | 4.72 | 4.75 | 4.75 | 0.85% | 204,039 |
| Jul 1, 2026 | 4.65 | 4.74 | 4.64 | 4.71 | 4.71 | 0.86% | 222,870 |
| Jun 30, 2026 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 0.86% | 184,559 |
| Jun 29, 2026 | 4.61 | 4.63 | 4.60 | 4.63 | 4.63 | - | 129,619 |
| Jun 26, 2026 | 4.63 | 4.66 | 4.59 | 4.63 | 4.63 | - | 231,495 |
| Jun 25, 2026 | 4.61 | 4.66 | 4.61 | 4.63 | 4.63 | 0.22% | 213,823 |
| Jun 24, 2026 | 4.69 | 4.70 | 4.61 | 4.62 | 4.62 | -2.53% | 237,662 |
| Jun 23, 2026 | 4.73 | 4.78 | 4.70 | 4.74 | 4.74 | -0.84% | 316,512 |
| Jun 22, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | 0.84% | 248,344 |
| Jun 18, 2026 | 4.77 | 4.85 | 4.74 | 4.74 | 4.74 | -1.04% | 274,861 |
| Jun 17, 2026 | 4.80 | 4.89 | 4.78 | 4.79 | 4.79 | 2.35% | 566,206 |
| Jun 16, 2026 | 4.68 | 4.74 | 4.65 | 4.68 | 4.68 | 1.74% | 241,453 |
| Jun 15, 2026 | 4.63 | 4.66 | 4.60 | 4.60 | 4.60 | 0.44% | 169,692 |
| Jun 12, 2026 | 4.49 | 4.58 | 4.49 | 4.58 | 4.58 | 2.23% | 165,501 |
| Jun 11, 2026 | 4.36 | 4.48 | 4.34 | 4.48 | 4.48 | 4.19% | 246,697 |
| Jun 10, 2026 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | -1.15% | 253,834 |
| Jun 9, 2026 | 4.41 | 4.43 | 4.28 | 4.35 | 4.35 | 1.16% | 210,685 |
| Jun 8, 2026 | 4.38 | 4.39 | 4.30 | 4.30 | 4.30 | -0.69% | 296,413 |
| Jun 5, 2026 | 4.40 | 4.43 | 4.33 | 4.33 | 4.33 | -2.04% | 186,716 |
| Jun 4, 2026 | 4.41 | 4.43 | 4.39 | 4.42 | 4.42 | 0.45% | 184,884 |
| Jun 3, 2026 | 4.46 | 4.47 | 4.39 | 4.40 | 4.40 | -1.68% | 170,125 |
| Jun 2, 2026 | 4.44 | 4.49 | 4.44 | 4.48 | 4.48 | 0.11% | 278,391 |
| Jun 1, 2026 | 4.41 | 4.47 | 4.39 | 4.47 | 4.47 | 0.45% | 237,476 |
| 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 |