CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
4.330
-0.170 (-3.78%)
At close: Nov 6, 2026
CAIXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.43 | 4.43 | 4.32 | 4.33 | 4.33 | -3.78% | 514,604 |
| Nov 5, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -1.53% | 1,856,134 |
| Nov 4, 2026 | 4.50 | 4.96 | 4.32 | 4.57 | 4.57 | 7.53% | 357,253 |
| Nov 3, 2026 | 4.33 | 4.33 | 4.21 | 4.25 | 4.25 | - | 440,992 |
| Nov 2, 2026 | 4.18 | 4.35 | 4.16 | 4.25 | 4.25 | 3.16% | 1,198,611 |
| Oct 30, 2026 | 4.19 | 4.20 | 4.05 | 4.12 | 4.12 | 0.49% | 492,189 |
| Oct 29, 2026 | 4.13 | 4.15 | 4.06 | 4.10 | 4.10 | -2.38% | 662,538 |
| Oct 28, 2026 | 4.21 | 4.21 | 4.15 | 4.20 | 4.20 | -0.47% | 418,994 |
| Oct 27, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | - | 563,082 |
| Oct 26, 2026 | 4.24 | 4.24 | 4.19 | 4.22 | 4.22 | 1.93% | 1,037,710 |
| Oct 23, 2026 | 4.11 | 4.14 | 4.08 | 4.14 | 4.14 | - | 583,794 |
| Oct 22, 2026 | 4.18 | 4.20 | 4.10 | 4.14 | 4.14 | -4.83% | 530,735 |
| Oct 21, 2026 | 4.39 | 4.39 | 4.33 | 4.35 | 4.35 | 1.16% | 422,240 |
| Oct 20, 2026 | 4.28 | 4.34 | 4.27 | 4.30 | 4.30 | -0.46% | 615,471 |
| Oct 19, 2026 | 4.33 | 4.35 | 4.29 | 4.32 | 4.32 | -0.69% | 690,294 |
| Oct 16, 2026 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -1.81% | 491,220 |
| Oct 15, 2026 | 4.39 | 4.43 | 4.36 | 4.43 | 4.43 | 1.61% | 537,820 |
| Oct 14, 2026 | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | -0.68% | 492,379 |
| Oct 13, 2026 | 4.41 | 4.42 | 4.35 | 4.39 | 4.39 | 0.46% | 529,341 |
| Oct 12, 2026 | 4.38 | 4.40 | 4.37 | 4.37 | 4.37 | -0.46% | 511,571 |
| Oct 9, 2026 | 4.42 | 4.42 | 4.36 | 4.39 | 4.39 | -0.90% | 470,818 |
| Oct 8, 2026 | 4.43 | 4.45 | 4.38 | 4.43 | 4.43 | 0.23% | 429,438 |
| Oct 7, 2026 | 4.38 | 4.42 | 4.37 | 4.42 | 4.42 | -3.34% | 307,250 |
| Oct 6, 2026 | 4.60 | 4.61 | 4.57 | 4.57 | 4.57 | 1.39% | 465,320 |
| Oct 5, 2026 | 4.49 | 4.55 | 4.47 | 4.51 | 4.51 | 0.67% | 488,943 |
| Oct 2, 2026 | 4.41 | 4.51 | 4.40 | 4.48 | 4.48 | -0.22% | 505,045 |
| Oct 1, 2026 | 4.56 | 4.56 | 4.44 | 4.49 | 4.49 | -4.47% | 565,336 |
| Sep 30, 2026 | 4.74 | 4.76 | 4.68 | 4.70 | 4.70 | -0.84% | 300,591 |
| Sep 29, 2026 | 4.79 | 4.79 | 4.71 | 4.74 | 4.74 | -1.66% | 373,784 |
| Sep 28, 2026 | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | -3.98% | 253,926 |
| Sep 25, 2026 | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | 2.66% | 190,063 |
| Sep 24, 2026 | 4.87 | 4.90 | 4.82 | 4.89 | 4.89 | -0.61% | 367,943 |
| Sep 23, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.92 | -0.81% | 261,597 |
| Sep 22, 2026 | 5.01 | 5.01 | 4.89 | 4.96 | 4.96 | -0.80% | 268,948 |
| Sep 21, 2026 | 5.01 | 5.02 | 4.96 | 5.00 | 5.00 | 1.42% | 214,675 |
| Sep 18, 2026 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | - | 278,950 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.93 | -0.40% | 272,973 |
| Sep 16, 2026 | 5.00 | 5.01 | 4.91 | 4.95 | 4.95 | -1.79% | 308,715 |
| Sep 15, 2026 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | -0.20% | 310,870 |
| Sep 14, 2026 | 5.00 | 5.07 | 4.97 | 5.05 | 5.05 | -1.37% | 361,437 |
| Sep 11, 2026 | 5.14 | 5.14 | 5.09 | 5.12 | 5.12 | 0.79% | 211,361 |
| Sep 10, 2026 | 5.09 | 5.10 | 5.06 | 5.08 | 5.08 | 0.20% | 191,563 |
| Sep 9, 2026 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | -0.59% | 1,251,361 |
| Sep 8, 2026 | 5.12 | 5.14 | 5.08 | 5.10 | 5.10 | -1.73% | 182,084 |
| Sep 4, 2026 | 5.18 | 5.21 | 5.18 | 5.19 | 5.19 | -0.38% | 169,696 |
| Sep 3, 2026 | 5.18 | 5.21 | 5.16 | 5.21 | 5.21 | 2.76% | 253,775 |
| Sep 2, 2026 | 5.07 | 5.08 | 5.03 | 5.07 | 5.07 | 1.60% | 263,189 |
| Sep 1, 2026 | 5.03 | 5.05 | 4.96 | 4.99 | 4.99 | -0.99% | 209,797 |
| Aug 31, 2026 | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | 0.40% | 377,932 |
| Aug 28, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 5.02 | -0.40% | 183,505 |