CaixaBank S.A. (CAIXY)
OTC: CAIXY
· Real-Time Price · USD
3.30
-0.03 (-0.90%)
At close: Sep 05, 2025, 3:56 PM
3.31
0.30%
After-hours: Sep 05, 2025, 03:55 PM EDT
CAIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 2.46% | 351,060 |
| Sep 3, 2025 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | 0.31% | 259,439 |
| Sep 2, 2025 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | -1.52% | 361,125 |
| Aug 29, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | 0.92% | 297,511 |
| Aug 28, 2025 | 3.25 | 3.31 | 3.24 | 3.26 | 3.26 | 0.31% | 298,700 |
| Aug 27, 2025 | 3.23 | 3.26 | 3.20 | 3.25 | 3.25 | -3.27% | 394,500 |
| Aug 26, 2025 | 3.29 | 3.37 | 3.29 | 3.36 | 3.36 | 0.00% | 256,500 |
| Aug 25, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | -1.18% | 317,204 |
| Aug 22, 2025 | 3.39 | 3.42 | 3.35 | 3.40 | 3.40 | 0.00% | 378,126 |
| Aug 21, 2025 | 3.39 | 3.41 | 3.38 | 3.40 | 3.40 | 0.59% | 240,200 |
| Aug 20, 2025 | 3.36 | 3.38 | 3.35 | 3.38 | 3.38 | 0.30% | 168,817 |
| Aug 19, 2025 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.30% | 356,419 |
| 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 |