CaixaBank, S.A. (CAIXY)
OTCMKTS
· Delayed Price · Currency is USD
3.850
-0.070 (-1.79%)
Mar 5, 2026, 3:56 PM EST
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.88 | 3.90 | 3.79 | 3.85 | 3.85 | -1.79% | 829,426 |
| Mar 4, 2026 | 3.90 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 736,062 |
| Mar 3, 2026 | 3.76 | 3.90 | 3.74 | 3.87 | 3.87 | -2.52% | 1,182,662 |
| Mar 2, 2026 | 3.91 | 4.02 | 3.90 | 3.97 | 3.97 | -2.93% | 526,746 |
| Feb 27, 2026 | 4.13 | 4.15 | 4.05 | 4.09 | 4.09 | -1.45% | 451,564 |
| Feb 26, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | - | 431,407 |
| Feb 25, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | -0.48% | 383,776 |
| Feb 24, 2026 | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | -1.65% | 470,398 |
| Feb 23, 2026 | 4.32 | 4.33 | 4.24 | 4.24 | 4.24 | -0.93% | 498,373 |
| Feb 20, 2026 | 4.24 | 4.28 | 4.23 | 4.28 | 4.28 | 3.13% | 357,997 |
| Feb 19, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | 1.22% | 323,728 |
| Feb 18, 2026 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | 1.74% | 521,888 |
| Feb 17, 2026 | 3.97 | 4.07 | 3.97 | 4.03 | 4.03 | 2.81% | 621,546 |
| Feb 13, 2026 | 3.94 | 3.97 | 3.90 | 3.92 | 3.92 | -4.62% | 641,017 |
| Feb 12, 2026 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | -2.72% | 468,126 |
| Feb 11, 2026 | 4.21 | 4.24 | 4.14 | 4.23 | 4.23 | -1.52% | 298,764 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.29 | -1.04% | 387,921 |
| Feb 9, 2026 | 4.29 | 4.34 | 4.28 | 4.34 | 4.34 | 1.76% | 392,926 |
| Feb 6, 2026 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | -0.23% | 306,570 |
| Feb 5, 2026 | 4.29 | 4.31 | 4.22 | 4.27 | 4.27 | -4.04% | 564,791 |
| Feb 4, 2026 | 4.49 | 4.52 | 4.41 | 4.45 | 4.45 | 0.23% | 418,403 |
| Feb 3, 2026 | 4.44 | 4.45 | 4.38 | 4.44 | 4.44 | -0.45% | 460,367 |
| Feb 2, 2026 | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | 1.13% | 1,889,091 |
| Jan 30, 2026 | 4.38 | 4.43 | 4.32 | 4.41 | 4.41 | 6.78% | 737,171 |
| Jan 29, 2026 | 4.17 | 4.18 | 4.07 | 4.13 | 4.13 | -1.43% | 570,043 |
| Jan 28, 2026 | 4.23 | 4.27 | 4.15 | 4.19 | 4.19 | -2.78% | 275,547 |
| Jan 27, 2026 | 4.26 | 4.32 | 4.25 | 4.31 | 4.31 | 2.38% | 308,022 |
| Jan 26, 2026 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 2.68% | 253,072 |
| Jan 23, 2026 | 4.08 | 4.11 | 4.05 | 4.10 | 4.10 | -0.24% | 322,147 |
| Jan 22, 2026 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | -1.20% | 341,079 |
| Jan 21, 2026 | 4.08 | 4.17 | 4.07 | 4.16 | 4.16 | 2.72% | 1,351,629 |
| Jan 20, 2026 | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 364,276 |
| Jan 16, 2026 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | 1.23% | 315,841 |
| Jan 15, 2026 | 4.05 | 4.10 | 4.04 | 4.05 | 4.05 | -2.41% | 377,575 |
| Jan 14, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | 0.48% | 292,041 |
| Jan 13, 2026 | 4.14 | 4.14 | 4.06 | 4.13 | 4.13 | 1.23% | 510,276 |
| Jan 12, 2026 | 4.06 | 4.11 | 4.02 | 4.08 | 4.08 | 1.49% | 245,271 |
| Jan 9, 2026 | 4.04 | 4.08 | 3.96 | 4.02 | 4.02 | - | 390,796 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.99 | 4.02 | 4.02 | 1.26% | 349,908 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.96 | 3.97 | 3.97 | -1.98% | 221,230 |
| Jan 6, 2026 | 4.11 | 4.12 | 4.05 | 4.05 | 4.05 | -1.22% | 410,609 |
| Jan 5, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | - | 380,336 |
| Jan 2, 2026 | 4.09 | 4.17 | 4.09 | 4.10 | 4.10 | 1.23% | 122,547 |
| Dec 31, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | - | 113,137 |
| Dec 30, 2025 | 4.09 | 4.11 | 4.02 | 4.05 | 4.05 | 0.75% | 161,571 |
| Dec 29, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | -0.74% | 243,299 |
| Dec 26, 2025 | 3.92 | 4.08 | 3.92 | 4.05 | 4.05 | -0.25% | 144,480 |
| Dec 24, 2025 | 4.07 | 4.25 | 3.97 | 4.06 | 4.06 | - | 278,413 |
| Dec 23, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.50% | 267,482 |
| Dec 22, 2025 | 4.01 | 4.04 | 4.00 | 4.00 | 4.00 | -0.25% | 207,100 |
| Dec 19, 2025 | 4.05 | 4.07 | 4.01 | 4.01 | 4.01 | 0.50% | 227,787 |
| Dec 18, 2025 | 4.00 | 4.05 | 3.96 | 3.99 | 3.99 | -0.25% | 197,965 |
| Dec 17, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 1.78% | 556,944 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.25% | 289,126 |
| Dec 15, 2025 | 3.91 | 3.94 | 3.88 | 3.94 | 3.94 | 2.60% | 256,119 |
| Dec 12, 2025 | 3.91 | 3.93 | 3.84 | 3.84 | 3.84 | -2.29% | 267,522 |
| Dec 11, 2025 | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | 0.77% | 154,769 |
| Dec 10, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.90 | 2.90% | 307,879 |
| Dec 9, 2025 | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | -0.26% | 266,412 |
| Dec 8, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | - | 225,974 |
| Dec 5, 2025 | 3.83 | 3.85 | 3.78 | 3.80 | 3.80 | -1.63% | 212,510 |
| Dec 4, 2025 | 3.83 | 3.89 | 3.80 | 3.86 | 3.86 | 1.93% | 191,596 |
| Dec 3, 2025 | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | - | 326,960 |
| Dec 2, 2025 | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | 1.61% | 832,583 |
| Dec 1, 2025 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | 1.36% | 435,514 |
| Nov 28, 2025 | 3.66 | 3.74 | 3.65 | 3.68 | 3.68 | 1.10% | 134,169 |
| Nov 26, 2025 | 3.62 | 3.66 | 3.59 | 3.64 | 3.64 | 1.39% | 230,899 |
| Nov 25, 2025 | 3.56 | 3.60 | 3.54 | 3.59 | 3.59 | 2.87% | 319,004 |
| Nov 24, 2025 | 3.49 | 3.57 | 3.49 | 3.49 | 3.49 | -1.41% | 277,065 |
| Nov 21, 2025 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 1.14% | 384,939 |
| Nov 20, 2025 | 3.55 | 3.58 | 3.47 | 3.50 | 3.50 | 0.29% | 310,040 |
| Nov 19, 2025 | 3.46 | 3.49 | 3.42 | 3.49 | 3.49 | 1.45% | 353,398 |
| Nov 18, 2025 | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | -1.71% | 380,907 |
| Nov 17, 2025 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | -3.31% | 216,818 |
| Nov 14, 2025 | 3.60 | 3.64 | 3.53 | 3.62 | 3.62 | -0.82% | 301,131 |
| Nov 13, 2025 | 3.67 | 3.75 | 3.62 | 3.65 | 3.65 | -0.54% | 600,085 |
| Nov 12, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | 1.94% | 379,687 |
| Nov 11, 2025 | 3.56 | 3.63 | 3.54 | 3.60 | 3.60 | 1.41% | 183,566 |
| Nov 10, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | -1.93% | 649,569 |
| Nov 7, 2025 | 3.53 | 3.62 | 3.51 | 3.62 | 3.58 | 0.98% | 147,809 |
| Nov 6, 2025 | 3.58 | 3.65 | 3.57 | 3.59 | 3.55 | 1.56% | 268,143 |
| Nov 5, 2025 | 3.48 | 3.55 | 3.47 | 3.53 | 3.49 | 0.57% | 328,135 |
| Nov 4, 2025 | 3.43 | 3.55 | 3.43 | 3.51 | 3.47 | 1.01% | 297,230 |
| Nov 3, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.44 | -0.14% | 388,981 |
| Oct 31, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.44 | 1.16% | 331,753 |
| Oct 30, 2025 | 3.42 | 3.46 | 3.41 | 3.44 | 3.40 | - | 338,436 |
| Oct 29, 2025 | 3.44 | 3.51 | 3.35 | 3.44 | 3.40 | 0.58% | 716,767 |
| Oct 28, 2025 | 3.38 | 3.43 | 3.38 | 3.42 | 3.38 | 0.62% | 396,955 |
| Oct 27, 2025 | 3.38 | 3.41 | 3.38 | 3.40 | 3.36 | 0.86% | 282,374 |
| Oct 24, 2025 | 3.35 | 3.38 | 3.35 | 3.37 | 3.33 | 0.60% | 299,356 |
| Oct 23, 2025 | 3.37 | 3.37 | 3.33 | 3.35 | 3.31 | -1.47% | 363,476 |
| Oct 22, 2025 | 3.39 | 3.42 | 3.37 | 3.40 | 3.36 | 0.89% | 313,365 |
| Oct 21, 2025 | 3.40 | 3.41 | 3.36 | 3.37 | 3.33 | -1.46% | 285,560 |
| Oct 20, 2025 | 3.40 | 3.43 | 3.40 | 3.42 | 3.38 | 1.79% | 393,747 |
| Oct 17, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.32 | -3.17% | 427,400 |
| Oct 16, 2025 | 3.41 | 3.47 | 3.40 | 3.47 | 3.43 | -0.29% | 282,495 |
| Oct 15, 2025 | 3.52 | 3.52 | 3.45 | 3.48 | 3.44 | - | 380,628 |
| Oct 14, 2025 | 3.43 | 3.51 | 3.42 | 3.48 | 3.44 | 2.05% | 266,492 |
| Oct 13, 2025 | 3.42 | 3.43 | 3.40 | 3.41 | 3.37 | - | 342,354 |
| Oct 10, 2025 | 3.46 | 3.48 | 3.41 | 3.41 | 3.37 | -0.29% | 173,950 |