Caixabank Stock Price (Quote)
$1.65
-0.120 (-6.78%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $1.95 | Friday, 3rd May 2024 CAIXY stock ended at $1.65. This is 6.78% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.45% from a day low at $1.65 to a day high of $1.74. |
| 90 days | $1.34 | $2.36 | |
| 52 weeks | $1.13 | $2.36 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.68 | $1.74 | $1.65 | $1.65 | 64 316 |
| May 02, 2024 | $1.75 | $1.77 | $1.69 | $1.77 | 118 874 |
| May 01, 2024 | $1.73 | $1.76 | $1.72 | $1.76 | 82 004 |
| Apr 30, 2024 | $1.75 | $1.79 | $1.73 | $1.74 | 48 344 |
| Apr 29, 2024 | $1.82 | $1.92 | $1.80 | $1.80 | 68 516 |
| Apr 26, 2024 | $1.78 | $1.95 | $1.78 | $1.85 | 129 351 |
| Apr 25, 2024 | $1.75 | $1.82 | $1.75 | $1.76 | 138 488 |
| Apr 24, 2024 | $1.75 | $1.85 | $1.74 | $1.74 | 62 439 |
| Apr 23, 2024 | $1.77 | $1.85 | $1.72 | $1.75 | 76 850 |
| Apr 22, 2024 | $1.74 | $1.80 | $1.67 | $1.74 | 136 253 |
| Apr 19, 2024 | $1.66 | $1.75 | $1.66 | $1.73 | 72 920 |
| Apr 18, 2024 | $1.65 | $1.72 | $1.65 | $1.69 | 48 970 |
| Apr 17, 2024 | $1.71 | $1.71 | $1.61 | $1.63 | 46 736 |
| Apr 16, 2024 | $1.59 | $1.66 | $1.59 | $1.64 | 190 748 |
| Apr 15, 2024 | $1.69 | $1.69 | $1.62 | $1.65 | 41 812 |
| Apr 12, 2024 | $1.63 | $1.64 | $1.61 | $1.61 | 52 158 |
| Apr 11, 2024 | $1.63 | $1.68 | $1.62 | $1.64 | 114 714 |
| Apr 10, 2024 | $1.69 | $1.74 | $1.67 | $1.70 | 69 119 |
| Apr 09, 2024 | $1.70 | $1.71 | $1.67 | $1.71 | 131 602 |
| Apr 08, 2024 | $1.69 | $1.75 | $1.67 | $1.75 | 33 736 |
| Apr 05, 2024 | $1.70 | $1.70 | $1.66 | $1.66 | 48 765 |
| Apr 04, 2024 | $1.65 | $1.75 | $1.65 | $1.70 | 39 249 |
| Apr 03, 2024 | $1.60 | $1.70 | $1.58 | $1.62 | 180 892 |
| Apr 02, 2024 | $1.84 | $1.87 | $1.76 | $1.82 | 69 790 |
| Apr 01, 2024 | $2.05 | $2.29 | $1.95 | $2.02 | 142 371 |
