CaixaBank S.A. (CAIXY)
OTC: CAIXY
· Real-Time Price · USD
3.40
0.02 (0.59%)
At close: Aug 19, 2025, 3:58 PM
3.37
-0.74%
After-hours: Aug 19, 2025, 04:00 PM EDT
CAIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.30% | 350,610 |
| Aug 18, 2025 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 491,648 |
| Aug 15, 2025 | 3.41 | 3.45 | 3.37 | 3.41 | 3.41 | 0.59% | 200,824 |
| Aug 14, 2025 | 3.37 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 196,700 |
| 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% | 369,100 |
| Aug 11, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 296,000 |
| 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% | 571,700 |
| 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% | 567,500 |
| Jul 30, 2025 | 3.08 | 3.15 | 3.07 | 3.15 | 3.15 | 2.61% | 378,000 |
| 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 | 0.00% | 182,129 |
| Jul 24, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | 1.66% | 348,800 |
| Jul 23, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 3.07% | 201,523 |