CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
4.740
+0.010 (0.21%)
Jul 9, 2026, 2:11 PM EST
CAIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |