CaixaBank, S.A. (CIXPF)
OTCMKTS
· Delayed Price · Currency is USD
5.25
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 220 |
| Dec 20, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2,284 |
| Dec 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.23% | 1,371 |
| Dec 18, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Dec 17, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.52% | 1,537 |
| Dec 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.11% | 12,307 |
| Dec 13, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.09% | 40,030 |
| Dec 12, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.59% | 824 |
| Dec 11, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.01% | 7,901 |
| Dec 9, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5 |
| Dec 5, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 3, 2024 | 5.39 | 5.75 | 5.39 | 5.75 | 5.75 | 11.55% | 5,600 |
| Dec 2, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 7,996 |
| Nov 27, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 22, 2024 | 5.63 | 5.63 | 5.15 | 5.15 | 5.15 | -12.34% | 2,409 |
| Nov 21, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 20, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 19, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 3 |
| Nov 18, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 23 |
| Nov 15, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 14, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 13, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 12, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.00% | 1,260 |
| Nov 11, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -10.00% | 102 |
| Nov 8, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 7, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 6, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 5, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 4, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 1, 2024 | 5.90 | 6.40 | 5.90 | 6.40 | 6.40 | 12.28% | 3,847 |
| Oct 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 29, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 4,846 |
| Oct 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 303 |
| Oct 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | 171 |
| Oct 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 21, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 18, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,000 |
| Oct 8, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.06% | 16,257 |
| Oct 7, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 14,014 |
| Oct 4, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 3, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 1, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -7.80% | 164 |
| Sep 30, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.49% | 194 |
| Sep 27, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.66% | 1,089 |
| Sep 26, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Sep 25, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Sep 24, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.91% | 920 |
| Sep 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 4,846 |
| Sep 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 16, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 20 |
| Sep 13, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 3,488 |
| Sep 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 11, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 10, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.52% | 261 |
| Sep 9, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.24% | 1,683 |
| Sep 6, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Sep 5, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.83% | 5,696 |
| Sep 4, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 3, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 11.88% | 936 |
| Aug 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 27, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 19, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 15, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 9,757 |
| Aug 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 9, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 8, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 43 |
| Aug 7, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 6, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 4 |
| Aug 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.40% | 207 |
| Aug 2, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |