CaixaBank S.A. (CAIXY)
OTC: CAIXY
· Real-Time Price · USD
3.38
-0.01 (-0.29%)
At close: Sep 25, 2025, 3:58 PM
3.37
-0.15%
After-hours: Sep 25, 2025, 04:00 PM EDT
CAIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | 1.20% | 202,955 |
| Sep 23, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.00% | 198,046 |
| Sep 22, 2025 | 3.32 | 3.36 | 3.31 | 3.34 | 3.34 | -1.76% | 260,000 |
| Sep 19, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 1.80% | 807,016 |
| Sep 18, 2025 | 3.34 | 3.36 | 3.33 | 3.34 | 3.34 | 0.00% | 450,340 |
| Sep 17, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -1.47% | 399,822 |
| Sep 16, 2025 | 3.40 | 3.41 | 3.37 | 3.39 | 3.39 | -1.74% | 220,900 |
| Sep 15, 2025 | 3.42 | 3.49 | 3.41 | 3.45 | 3.45 | 1.47% | 1,460,900 |
| Sep 12, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.00% | 247,342 |
| Sep 11, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 139,700 |
| Sep 10, 2025 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | 0.90% | 304,800 |
| Sep 9, 2025 | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | 0.00% | 339,200 |
| Sep 8, 2025 | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | 0.91% | 458,200 |
| Sep 5, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 142,000 |
| Sep 4, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 2.46% | 351,100 |
| 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 |