CaixaBank, S.A. (CIXPF)
OTCMKTS
· Delayed Price · Currency is USD
8.70
+0.37 (4.38%)
Jun 6, 2025, 9:55 AM EDT
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 37 |
| Jun 5, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 37 |
| May 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.40% | 177 |
| May 29, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| May 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 313 |
| May 27, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | -0.93% | 1,277 |
| May 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| May 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| May 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| May 20, 2025 | 8.55 | 8.62 | 8.55 | 8.62 | 8.62 | 9.25% | 2,418 |
| May 19, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| May 16, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| May 15, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 62 |
| May 14, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 1,989 |
| May 13, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| May 12, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 25,451 |
| May 9, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| May 8, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 9,644 |
| May 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| May 6, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.13% | 1,391 |
| May 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| May 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 20 |
| May 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Apr 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 14 |
| Apr 29, 2025 | 8.19 | 8.19 | 7.98 | 7.98 | 7.98 | 4.10% | 932 |
| Apr 28, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Apr 25, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 3 |
| Apr 24, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 729 |
| Apr 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.38% | 8,718 |
| Apr 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.38 | - | - |
| Apr 21, 2025 | 8.15 | 8.15 | 7.70 | 7.70 | 7.38 | 15.71% | 785 |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.38 | - | 46 |
| Apr 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.38 | - | - |
| Apr 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.38 | - | - |
| Apr 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.38 | - | 10 |
| Apr 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.38 | - | - |
| Apr 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.38 | - | 47 |
| Apr 9, 2025 | 6.61 | 6.65 | 6.61 | 6.65 | 6.38 | -2.21% | 12,336 |
| Apr 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.52 | - | 9,356 |
| Apr 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.52 | -13.81% | 4,279 |
| Apr 4, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | - | 2 |
| Apr 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | - | - |
| Apr 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | - | 3 |
| Apr 1, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | - | - |
| Mar 31, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | - | 286 |
| Mar 28, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | - | 11,172 |
| Mar 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | - | - |