CaixaBank, S.A. (CAIXY)
OTCMKTS
· Delayed Price · Currency is USD
3.410
+0.020 (0.59%)
Aug 15, 2025, 3:58 PM EDT
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.41 | 3.45 | 3.37 | 3.41 | - | 0.59% | 200 |
| Aug 14, 2025 | 3.37 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 196,680 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | 427,314 |
| Aug 12, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 2.44% | 369,063 |
| Aug 11, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 295,975 |
| Aug 8, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 0.91% | 267,525 |
| Aug 7, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | 1.54% | 481,704 |
| Aug 6, 2025 | 3.21 | 3.27 | 3.21 | 3.24 | 3.24 | 0.31% | 373,326 |
| Aug 5, 2025 | 3.19 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 571,664 |
| Aug 4, 2025 | 3.18 | 3.21 | 3.17 | 3.19 | 3.19 | 1.27% | 524,815 |
| Aug 1, 2025 | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | 1.61% | 306,322 |
| Jul 31, 2025 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | -1.59% | 567,474 |
| Jul 30, 2025 | 3.08 | 3.15 | 3.07 | 3.15 | 3.15 | 2.61% | 377,951 |
| Jul 29, 2025 | 3.06 | 3.07 | 3.00 | 3.07 | 3.07 | 1.32% | 438,813 |
| Jul 28, 2025 | 3.04 | 3.04 | 3.00 | 3.03 | 3.03 | -1.30% | 229,417 |
| Jul 25, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | - | 182,129 |
| Jul 24, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | 1.66% | 348,785 |
| Jul 23, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 3.07% | 201,523 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | 2.09% | 278,076 |
| Jul 21, 2025 | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | 0.70% | 390,742 |
| Jul 18, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | - | 324,985 |
| Jul 17, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | -1.04% | 1,901,797 |
| Jul 16, 2025 | 2.82 | 2.89 | 2.82 | 2.88 | 2.88 | 2.13% | 170,489 |
| Jul 15, 2025 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | -2.76% | 215,041 |
| Jul 14, 2025 | 2.87 | 2.91 | 2.87 | 2.90 | 2.90 | 0.10% | 319,027 |
| Jul 11, 2025 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | -0.79% | 308,221 |
| Jul 10, 2025 | 2.93 | 2.93 | 2.87 | 2.92 | 2.92 | -3.31% | 265,190 |
| Jul 9, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 3.07% | 362,536 |
| Jul 8, 2025 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -0.68% | 172,467 |
| Jul 7, 2025 | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | - | 374,001 |
| Jul 3, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 2.43% | 403,014 |
| Jul 2, 2025 | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | 0.35% | 235,056 |
| Jul 1, 2025 | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | - | 273,761 |
| Jun 30, 2025 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | 0.35% | 300,305 |
| Jun 27, 2025 | 2.83 | 2.86 | 2.81 | 2.86 | 2.86 | 2.47% | 433,871 |
| Jun 26, 2025 | 2.79 | 2.82 | 2.78 | 2.79 | 2.79 | 0.04% | 317,086 |
| Jun 25, 2025 | 2.79 | 2.85 | 2.77 | 2.79 | 2.79 | -1.76% | 242,397 |
| Jun 24, 2025 | 2.83 | 2.87 | 2.83 | 2.84 | 2.84 | 1.50% | 235,925 |
| Jun 23, 2025 | 2.75 | 2.80 | 2.74 | 2.80 | 2.80 | -0.78% | 219,668 |
| Jun 20, 2025 | 2.79 | 2.82 | 2.78 | 2.82 | 2.82 | 1.44% | 387,433 |
| Jun 18, 2025 | 2.75 | 2.82 | 2.75 | 2.78 | 2.78 | 1.35% | 207,623 |
| Jun 17, 2025 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | -4.09% | 470,708 |
| Jun 16, 2025 | 2.86 | 2.87 | 2.83 | 2.86 | 2.86 | 2.88% | 274,014 |
| Jun 13, 2025 | 2.75 | 2.80 | 2.75 | 2.78 | 2.78 | -1.42% | 357,313 |
| Jun 12, 2025 | 2.83 | 2.85 | 2.79 | 2.82 | 2.82 | 1.08% | 227,415 |
| Jun 11, 2025 | 2.77 | 2.80 | 2.77 | 2.79 | 2.79 | -0.36% | 390,246 |
| Jun 10, 2025 | 2.81 | 2.82 | 2.76 | 2.80 | 2.80 | -2.44% | 211,343 |
| Jun 9, 2025 | 2.87 | 2.87 | 2.82 | 2.87 | 2.87 | -0.35% | 453,932 |
| Jun 6, 2025 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | 1.05% | 524,546 |
| Jun 5, 2025 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 2.15% | 283,134 |