Caixabank (CAIXY)
3.3500
-0.0500 (-1.47%)
OP · Last Trade: Oct 23rd, 9:24 PM EDT
Historical Prices For Caixabank (CAIXY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.36 | 3.37 | 3.33 | 3.35 | 363,476 | 3.35 |
| 10/22/2025 | 3.38 | 3.42 | 3.37 | 3.40 | 313,365 | 3.40 |
| 10/21/2025 | 3.38 | 3.41 | 3.36 | 3.37 | 285,560 | 3.37 |
| 10/20/2025 | 3.41 | 3.43 | 3.40 | 3.42 | 393,747 | 3.42 |
| 10/17/2025 | 3.37 | 3.39 | 3.33 | 3.36 | 427,400 | 3.36 |
| 10/16/2025 | 3.42 | 3.47 | 3.40 | 3.47 | 282,495 | 3.47 |
| 10/15/2025 | 3.51 | 3.52 | 3.45 | 3.48 | 380,628 | 3.48 |
| 10/14/2025 | 3.43 | 3.51 | 3.42 | 3.48 | 266,492 | 3.48 |
| 10/13/2025 | 3.42 | 3.43 | 3.32 | 3.41 | 343,540 | 3.41 |
| 10/10/2025 | 3.46 | 3.48 | 3.41 | 3.41 | 173,950 | 3.41 |
| 10/09/2025 | 3.45 | 3.46 | 3.42 | 3.42 | 620,922 | 3.42 |
| 10/08/2025 | 3.46 | 3.49 | 3.45 | 3.46 | 511,669 | 3.46 |
| 10/07/2025 | 3.42 | 3.44 | 3.41 | 3.42 | 167,394 | 3.42 |
| 10/06/2025 | 3.47 | 3.47 | 3.42 | 3.43 | 250,907 | 3.43 |
| 10/03/2025 | 3.52 | 3.52 | 3.46 | 3.50 | 288,044 | 3.50 |
| 10/02/2025 | 3.50 | 3.53 | 3.44 | 3.48 | 247,879 | 3.48 |
| 10/01/2025 | 3.52 | 3.53 | 3.47 | 3.51 | 290,992 | 3.51 |
| 9/30/2025 | 3.46 | 3.48 | 3.44 | 3.48 | 487,381 | 3.48 |
| 9/29/2025 | 3.45 | 3.47 | 3.41 | 3.47 | 162,772 | 3.47 |
| 9/26/2025 | 3.41 | 3.44 | 3.41 | 3.43 | 293,531 | 3.43 |
| 9/25/2025 | 3.36 | 3.39 | 3.36 | 3.37 | 484,843 | 3.37 |
| 9/24/2025 | 3.35 | 3.40 | 3.35 | 3.39 | 202,955 | 3.39 |
| 9/23/2025 | 3.33 | 3.34 | 3.32 | 3.34 | 198,046 | 3.34 |
| 9/22/2025 | 3.32 | 3.36 | 3.31 | 3.34 | 259,997 | 3.34 |
| 9/19/2025 | 3.38 | 3.40 | 3.37 | 3.40 | 807,016 | 3.40 |
| 9/18/2025 | 3.33 | 3.36 | 3.33 | 3.34 | 450,340 | 3.34 |
| 9/17/2025 | 3.35 | 3.38 | 3.32 | 3.34 | 399,822 | 3.34 |
| 9/16/2025 | 3.40 | 3.41 | 3.37 | 3.39 | 220,885 | 3.39 |
| 9/15/2025 | 3.42 | 3.49 | 3.41 | 3.45 | 1,460,856 | 3.45 |
| 9/12/2025 | 3.37 | 3.40 | 3.37 | 3.40 | 247,342 | 3.40 |
| 9/11/2025 | 3.38 | 3.40 | 3.36 | 3.40 | 139,667 | 3.40 |
| 9/10/2025 | 3.39 | 3.40 | 3.36 | 3.37 | 304,771 | 3.37 |
| 9/09/2025 | 3.33 | 3.35 | 3.31 | 3.34 | 339,186 | 3.34 |
| 9/08/2025 | 3.33 | 3.36 | 3.31 | 3.34 | 458,155 | 3.34 |
| 9/05/2025 | 3.33 | 3.34 | 3.29 | 3.31 | 141,959 | 3.31 |
| 9/04/2025 | 3.31 | 3.33 | 3.30 | 3.33 | 351,060 | 3.33 |
| 9/03/2025 | 3.26 | 3.28 | 3.24 | 3.25 | 259,439 | 3.25 |
| 9/02/2025 | 3.21 | 3.26 | 3.21 | 3.24 | 361,125 | 3.24 |
| 8/29/2025 | 3.26 | 3.30 | 3.25 | 3.29 | 297,511 | 3.29 |
| 8/28/2025 | 3.25 | 3.31 | 3.24 | 3.26 | 298,668 | 3.26 |
| 8/27/2025 | 3.23 | 3.26 | 3.20 | 3.25 | 394,464 | 3.25 |
| 8/26/2025 | 3.29 | 3.37 | 3.29 | 3.36 | 256,451 | 3.36 |
| 8/25/2025 | 3.38 | 3.40 | 3.33 | 3.36 | 317,204 | 3.36 |
| 8/22/2025 | 3.39 | 3.42 | 3.35 | 3.40 | 378,126 | 3.40 |
| 8/21/2025 | 3.39 | 3.41 | 3.38 | 3.40 | 240,150 | 3.40 |
| 8/20/2025 | 3.37 | 3.38 | 3.35 | 3.38 | 168,817 | 3.38 |
| 8/19/2025 | 3.38 | 3.40 | 3.34 | 3.37 | 356,419 | 3.37 |
| 8/18/2025 | 3.37 | 3.43 | 3.36 | 3.38 | 491,648 | 3.38 |
| 8/15/2025 | 3.41 | 3.45 | 3.37 | 3.41 | 200,824 | 3.41 |
| 8/14/2025 | 3.39 | 3.42 | 3.37 | 3.39 | 196,680 | 3.39 |
| 8/13/2025 | 3.40 | 3.40 | 3.38 | 3.38 | 427,314 | 3.38 |
| 8/12/2025 | 3.33 | 3.36 | 3.31 | 3.36 | 369,063 | 3.36 |
| 8/11/2025 | 3.26 | 3.32 | 3.26 | 3.28 | 295,975 | 3.28 |
| 8/08/2025 | 3.30 | 3.33 | 3.29 | 3.32 | 267,525 | 3.32 |
| 8/07/2025 | 3.27 | 3.30 | 3.25 | 3.29 | 481,704 | 3.29 |
| 8/06/2025 | 3.23 | 3.27 | 3.21 | 3.24 | 373,326 | 3.24 |
| 8/05/2025 | 3.19 | 3.23 | 3.17 | 3.23 | 571,664 | 3.23 |
| 8/04/2025 | 3.18 | 3.21 | 3.17 | 3.19 | 524,815 | 3.19 |
| 8/01/2025 | 3.07 | 3.16 | 3.06 | 3.15 | 306,322 | 3.15 |
| 7/31/2025 | 3.09 | 3.13 | 3.08 | 3.10 | 567,474 | 3.10 |
| 7/30/2025 | 3.08 | 3.15 | 3.07 | 3.15 | 377,951 | 3.15 |
| 7/29/2025 | 3.06 | 3.07 | 3.00 | 3.07 | 438,813 | 3.07 |
| 7/28/2025 | 3.04 | 3.04 | 3.00 | 3.03 | 229,417 | 3.03 |
| 7/25/2025 | 3.05 | 3.07 | 3.03 | 3.07 | 182,129 | 3.07 |
| 7/24/2025 | 3.09 | 3.09 | 3.07 | 3.07 | 348,785 | 3.07 |