Caixabank (CAIXY)

Historical Prices For Caixabank (CAIXY)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	2.13	2.20	2.06	2.19	607,265	2.19
4/04/2025	2.25	2.30	2.20	2.27	348,141	2.27
4/03/2025	2.54	2.56	2.51	2.51	189,628	2.51
4/02/2025	2.59	2.62	2.58	2.62	357,906	2.62
4/01/2025	2.59	2.61	2.57	2.61	240,211	2.61
3/31/2025	2.53	2.58	2.53	2.58	346,872	2.58
3/28/2025	2.57	2.61	2.56	2.60	329,177	2.60
3/27/2025	2.59	2.64	2.58	2.64	591,204	2.64
3/26/2025	2.61	2.64	2.60	2.62	275,674	2.62
3/25/2025	2.63	2.68	2.63	2.67	318,229	2.67
3/24/2025	2.60	2.61	2.56	2.59	591,299	2.59
3/21/2025	2.58	2.61	2.57	2.60	468,774	2.60
3/20/2025	2.55	2.61	2.54	2.60	426,983	2.60
3/19/2025	2.68	2.71	2.67	2.71	574,058	2.71
3/18/2025	2.61	2.71	2.60	2.69	647,027	2.69
3/17/2025	2.54	2.57	2.53	2.55	655,440	2.55
3/14/2025	2.51	2.53	2.50	2.53	490,999	2.53
3/13/2025	2.49	2.49	2.47	2.47	512,197	2.47
3/12/2025	2.49	2.53	2.47	2.53	401,607	2.53
3/11/2025	2.51	2.53	2.44	2.50	475,872	2.50
3/10/2025	2.50	2.52	2.47	2.52	394,787	2.52
3/07/2025	2.51	2.57	2.50	2.57	326,606	2.57
3/06/2025	2.53	2.55	2.47	2.49	503,622	2.49
3/05/2025	2.48	2.53	2.47	2.50	459,250	2.50
3/04/2025	2.30	2.38	2.26	2.38	144,485	2.38
3/03/2025	2.38	2.41	2.36	2.41	239,864	2.41
2/28/2025	2.28	2.30	2.26	2.30	540,958	2.30
2/27/2025	2.27	2.31	2.26	2.31	144,101	2.31
2/26/2025	2.30	2.33	2.29	2.31	426,330	2.31
2/25/2025	2.30	2.32	2.25	2.31	603,701	2.31
2/24/2025	2.22	2.25	2.21	2.22	267,446	2.22
2/21/2025	2.22	2.25	2.21	2.24	192,503	2.24
2/20/2025	2.24	2.26	2.23	2.25	175,710	2.25
2/19/2025	2.23	2.24	2.21	2.23	285,807	2.23
2/18/2025	2.24	2.29	2.23	2.29	236,366	2.29
2/14/2025	2.19	2.24	2.18	2.24	613,404	2.24
2/13/2025	2.12	2.19	2.12	2.19	1,215,043	2.19
2/12/2025	2.11	2.19	2.11	2.18	228,563	2.18
2/11/2025	2.14	2.14	2.07	2.14	237,811	2.14
2/10/2025	2.04	2.08	2.04	2.07	310,796	2.07
2/07/2025	2.13	2.13	2.03	2.03	199,635	2.03
2/06/2025	2.06	2.11	2.06	2.06	288,164	2.06
2/05/2025	2.01	2.09	2.01	2.09	705,054	2.09
2/04/2025	2.00	2.08	2.00	2.08	236,932	2.08
2/03/2025	1.93	1.98	1.92	1.97	345,002	1.97
1/31/2025	2.00	2.03	1.98	1.98	164,331	1.98
1/30/2025	1.99	2.03	1.98	2.03	150,195	2.03
1/29/2025	2.01	2.05	2.01	2.03	149,731	2.03
1/28/2025	1.95	2.10	1.95	2.09	595,058	2.09
1/27/2025	1.96	1.98	1.96	1.98	153,258	1.98
1/24/2025	1.97	1.99	1.96	1.99	213,390	1.99
1/23/2025	1.93	1.96	1.91	1.95	194,136	1.95
1/22/2025	1.89	1.91	1.88	1.89	322,905	1.89
1/21/2025	1.91	1.93	1.90	1.93	108,710	1.93
1/17/2025	1.88	1.89	1.86	1.86	132,625	1.86
1/16/2025	1.88	1.89	1.86	1.88	310,927	1.88
1/15/2025	1.92	1.96	1.90	1.95	190,845	1.95
1/14/2025	1.95	1.98	1.94	1.96	444,674	1.96
1/13/2025	1.89	1.94	1.89	1.94	497,652	1.94
1/10/2025	1.90	1.92	1.89	1.91	132,058	1.91
1/08/2025	1.83	1.85	1.81	1.85	148,161	1.85