Dark

CIXPF
CAIXABANK SA ORD
stock OTC

Inactive

Jun 29, 2026

13.80USD+5.849%(+0.76)275

Pre-market

0.00USD-100.000%(-13.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-29	14.550000	14.550000	13.800000	13.800000	+5.849%	275	0.000%
2026-05-28	13.037500	13.037500	13.037500	13.037500	-4.136%	797	+5.849%
2026-05-21	13.600000	13.600000	13.600000	13.600000	+5.631%	100	+1.471%
2026-05-19	12.875000	12.875000	12.875000	12.875000	0.000%	360	+7.184%
2026-05-18	12.920000	12.920000	12.875000	12.875000	-0.962%	1,647	+7.184%
2026-05-14	13.000000	13.000000	13.000000	13.000000	+2.767%	228	+6.154%
2026-05-13	12.425000	12.650000	12.425000	12.650000	+0.998%	646	+9.091%
2026-05-12	12.525000	12.525000	12.525000	12.525000	+1.499%	27,155	+10.180%
2026-05-11	12.700000	12.700000	12.340000	12.340000	-3.594%	2,559	+11.831%
2026-05-08	12.250000	13.075000	12.250000	12.800000	-5.535%	810	+7.813%
2026-05-07	12.975000	13.550000	12.975000	13.550000	+4.795%	402	+1.845%
2026-05-06	12.930000	12.930000	12.930000	12.930000	+4.612%	265	+6.729%
2026-05-04	12.500000	12.500000	12.360000	12.360000	-0.922%	633	+11.650%
2026-05-01	12.712500	12.750000	12.095000	12.475000	+0.686%	1,447	+10.621%
2026-04-29	12.830000	12.830000	12.390000	12.390000	+1.808%	2,695	+11.380%
2026-04-27	12.170000	12.170000	12.170000	12.170000	-2.698%	722	+13.394%
2026-04-24	12.507500	12.507500	12.507500	12.507500	+1.894%	358	+10.334%
2026-04-23	12.275000	12.275000	12.275000	12.275000	-3.194%	140	+12.424%
2026-04-21	12.600000	12.680000	12.600000	12.680000	-0.354%	361	+8.833%
2026-04-16	12.720000	12.725000	12.600000	12.725000	-2.955%	1,721	+8.448%
2026-04-15	13.112500	13.112500	13.112500	13.112500	-1.284%	516	+5.243%
2026-04-14	12.578000	13.283000	12.578000	13.283000	+3.773%	1,663	+3.892%
2026-04-13	12.375000	12.800000	12.375000	12.800000	+2.605%	1,615	+7.813%
2026-04-10	12.475000	12.475000	12.475000	12.475000	+0.120%	7,520	+10.621%
2026-04-08	12.440000	12.460000	12.440000	12.460000	+0.080%	1,704	+10.754%
2026-04-07	12.200000	12.450000	11.735000	12.450000	+0.728%	2,138	+10.843%
2026-04-06	12.360000	12.360000	12.360000	12.360000	+1.561%	482	+11.650%
2026-04-01	12.170000	12.170000	12.170000	12.170000	+2.918%	195	+13.394%
2026-03-31	11.825000	11.825000	11.825000	11.825000	-1.826%	258	+16.702%
2026-03-30	11.625000	12.045000	11.625000	12.045000	+3.613%	1,990	+14.570%
2026-03-27	11.625000	11.625000	11.625000	11.625000	-0.853%	521	+18.710%
2026-03-24	11.725000	11.725000	11.725000	11.725000	-0.636%	4,841	+17.697%
2026-03-23	11.800000	11.800000	11.800000	11.800000	+0.855%	405	+16.949%
2026-03-20	11.655000	11.700000	11.298000	11.700000	+2.183%	1,379	+17.949%
2026-03-19	11.450000	11.450000	11.450000	11.450000	-1.927%	479	+20.524%
2026-03-18	11.675000	11.675000	11.675000	11.675000	+0.430%	256	+18.201%
2026-03-17	11.837500	11.837500	11.497500	11.625000	+2.649%	803	+18.710%
2026-03-16	11.325000	11.325000	11.325000	11.325000	+2.027%	1,655	+21.854%
2026-03-13	11.587500	11.587500	11.100000	11.100000	-3.688%	3,619	+24.324%
2026-03-12	11.525000	11.525000	11.525000	11.525000	-6.301%	264	+19.740%
2026-03-11	12.062500	12.300000	12.062500	12.300000	+5.380%	323	+12.195%
2026-03-10	11.825000	11.825000	11.672000	11.672000	+2.746%	515	+18.232%
2026-03-06	11.850000	11.850000	11.360000	11.360000	-3.586%	1,894	+21.479%
2026-03-05	11.825000	11.825000	11.782500	11.782500	-1.071%	2,015	+17.123%
2026-03-02	11.910000	11.910000	11.910000	11.910000	-3.660%	144	+15.869%
2026-02-27	12.362500	12.362500	12.362500	12.362500	-3.001%	209	+11.628%
2026-02-24	12.745000	12.745000	12.745000	12.745000	-4.173%	112	+8.278%
2026-02-20	13.300000	13.300000	13.300000	13.300000	+6.827%	528	+3.759%
2026-02-19	12.450000	12.450000	12.450000	12.450000	+2.385%	653	+10.843%
2026-02-17	11.700000	12.160000	11.700000	12.160000	-1.935%	979	+13.487%
2026-02-13	11.975000	12.400000	11.975000	12.400000	-4.835%	459	+11.290%
2026-02-12	13.030000	13.030000	13.030000	13.030000	+3.413%	156	+5.909%
2026-02-10	12.600000	12.600000	12.600000	12.600000	-2.401%	318	+9.524%
2026-02-06	13.270000	13.270000	12.910000	12.910000	-0.883%	329	+6.894%
2026-02-05	13.000000	13.025000	13.000000	13.025000	-4.579%	787	+5.950%
2026-02-04	13.650000	13.650000	13.650000	13.650000	+11.429%	672	+1.099%
2026-01-29	12.250000	12.250000	12.250000	12.250000	+0.082%	259	+12.653%
2026-01-23	12.240000	12.240000	12.240000	12.240000	+0.990%	879	+12.745%
2026-01-22	12.120000	12.120000	12.120000	12.120000	-2.061%	151	+13.861%
2026-01-15	12.375000	12.375000	12.375000	12.375000	+0.081%	433	+11.515%
2026-01-07	12.365000	12.365000	12.365000	12.365000	-0.282%	577	+11.605%
2026-01-06	12.400000	12.400000	12.400000	12.400000	+1.723%	100	+11.290%
2025-12-30	12.190000	12.190000	12.190000	12.190000	+1.902%	2,199	+13.208%
2025-12-18	11.962500	11.962500	11.962500	11.962500	-0.561%	1,818	+15.361%
2025-12-17	12.030000	12.030000	12.030000	12.030000	+5.434%	5,220	+14.713%
2025-12-09	11.410000	11.410000	11.410000	11.410000	+8.926%	434,000	+20.947%
2025-11-18	10.475000	10.475000	10.475000	10.475000	-6.222%	10,607	+31.742%
2025-11-13	11.170000	11.170000	11.170000	11.170000	+2.855%	180	+23.545%
2025-11-11	11.040000	11.040000	10.860000	10.860000	+2.212%	672	+27.072%
2025-11-10	10.625000	10.625000	10.625000	10.625000	+7.215%	18,142	+29.882%
2025-10-17	9.900000	9.910000	9.900000	9.910000	-1.784%	2,135	+39.253%
2025-10-07	10.090000	10.090000	10.090000	10.090000	+0.523%	9,271	+36.769%
2025-09-24	10.037500	10.037500	10.037500	10.037500	-1.108%	572	+37.484%
2025-09-23	10.100000	10.150000	10.100000	10.150000	0.000%	38,497	+35.961%
2025-09-19	10.150000	10.150000	10.150000	10.150000	-2.404%	8,442	+35.961%
2025-09-11	10.400000	10.400000	10.400000	10.400000	+2.970%	9,373	+32.692%
2025-08-25	10.100000	10.100000	10.100000	10.100000	+0.498%	342	+36.634%
2025-08-19	10.050000	10.050000	10.050000	10.050000	-1.711%	295	+37.313%
2025-08-14	10.225000	10.225000	10.225000	10.225000	+1.815%	973	+34.963%
2025-08-08	10.010000	10.042700	10.010000	10.042700	+1.750%	1,001	+37.413%
2025-08-06	9.870000	9.870000	9.870000	9.870000	+6.703%	548	+39.818%
2025-07-30	9.250000	9.250000	9.250000	9.250000	+2.436%	1,711	+49.189%
2025-07-25	9.030000	9.030000	9.030000	9.030000	+3.793%	233	+52.824%
2025-07-18	8.700000	8.700000	8.700000	8.700000	+1.163%	3,488	+58.621%
2025-07-10	8.600000	8.600000	8.600000	8.600000	-0.693%	600	+60.465%
2025-07-08	8.660000	8.660000	8.660000	8.660000	+3.095%	14,073	+59.353%
2025-07-02	8.400000	8.400000	8.400000	8.400000	-0.943%	4,780	+64.286%
2025-06-25	8.480000	8.480000	8.480000	8.480000	-2.248%	975	+62.736%
2025-06-16	8.675000	8.675000	8.675000	8.675000	-0.287%	392	+59.078%
2025-06-06	8.700000	8.700000	8.700000	8.700000	+4.379%	2,220	+58.621%
2025-05-30	8.335000	8.335000	8.335000	8.335000	-2.400%	177	+65.567%
2025-05-27	8.503100	8.540000	8.503100	8.540000	-0.928%	1,277	+61.593%
2025-05-20	8.547500	8.620000	8.547500	8.620000	+9.252%	2,418	+60.093%
2025-05-06	7.890000	7.890000	7.890000	7.890000	-1.128%	1,391	+74.905%
2025-04-29	8.187500	8.187500	7.980000	7.980000	+4.092%	932	+72.932%
2025-04-23	7.666300	7.666300	7.666300	7.666300	-0.373%	8,718	+80.009%
2025-04-21	7.695000	8.150000	7.695000	7.695000	+15.714%	785	+79.337%
2025-04-09	6.610000	6.650000	6.610000	6.650000	-2.206%	12,336	+107.519%
2025-04-07	6.800000	6.800000	6.800000	6.800000	-13.815%	4,279	+102.941%
2025-03-21	7.890000	7.890000	7.890000	7.890000	-1.004%	1,955	+74.905%
2025-03-20	7.775000	7.970000	7.645000	7.970000	+2.508%	5,102	+73.149%
2025-03-17	7.775000	7.775000	7.775000	7.775000	+6.507%	6,578	+77.492%
2025-03-13	7.300000	7.300000	7.300000	7.300000	-5.052%	2,824	+89.041%
2025-03-07	7.675000	7.688400	7.675000	7.688400	+23.459%	3,068	+79.491%
2025-02-11	6.170000	6.227500	6.170000	6.227500	-4.924%	10,121	+121.598%
2025-02-06	6.430000	6.550000	6.430000	6.550000	+8.264%	2,500	+110.687%
2025-02-03	6.050000	6.050000	6.050000	6.050000	+5.035%	132	+128.099%
2025-01-27	5.760000	5.760000	5.760000	5.760000	-1.790%	5,792	+139.583%
2025-01-23	5.865000	5.865000	5.865000	5.865000	-0.803%	3,040	+135.294%
2025-01-22	5.912500	5.912500	5.912500	5.912500	+6.599%	7,268	+133.404%
2025-01-13	5.546500	5.546500	5.546500	5.546500	-2.436%	289	+148.806%
2025-01-10	5.685000	5.685000	5.685000	5.685000	+4.216%	20,318	+142.744%
2025-01-03	5.455000	5.455000	5.455000	5.455000	+3.905%	191	+152.979%
2024-12-23	5.250000	5.250000	5.250000	5.250000	0.000%	220	+162.857%
2024-12-19	5.250000	5.250000	5.250000	5.250000	-5.235%	1,371	+162.857%
2024-12-17	5.540000	5.540000	5.540000	5.540000	+5.524%	1,537	+149.097%
2024-12-16	5.250000	5.250000	5.250000	5.250000	-4.110%	12,307	+162.857%
2024-12-13	5.475000	5.475000	5.475000	5.475000	+4.087%	40,030	+152.055%
2024-12-12	5.260000	5.260000	5.260000	5.260000	-2.593%	824	+162.357%
2024-12-10	5.400000	5.400000	5.400000	5.400000	-6.005%	7,901	+155.556%
2024-12-03	5.387500	5.745000	5.387500	5.745000	+11.553%	5,600	+140.209%
2024-11-22	5.630000	5.630000	5.150000	5.150000	-12.340%	2,409	+167.961%
2024-11-12	5.875000	5.875000	5.875000	5.875000	+1.997%	1,260	+134.894%
2024-11-11	5.760000	5.760000	5.760000	5.760000	-10.000%	102	+139.583%
2024-11-01	5.900000	6.400000	5.900000	6.400000	+12.281%	3,847	+115.625%
2024-10-23	5.700000	5.700000	5.700000	5.700000	-3.390%	171	+142.105%
2024-10-08	5.900000	5.900000	5.900000	5.900000	+4.056%	16,257	+133.898%
2024-10-01	5.670000	5.670000	5.670000	5.670000	-7.805%	164	+143.386%
2024-09-30	6.150000	6.150000	6.150000	6.150000	+0.490%	194	+124.390%
2024-09-27	6.120000	6.120000	6.120000	6.120000	+1.661%	1,089	+125.490%
2024-09-24	6.020000	6.020000	6.020000	6.020000	+2.906%	920	+129.236%
2024-09-10	5.850000	5.850000	5.850000	5.850000	-1.515%	261	+135.897%
2024-09-09	5.940000	5.940000	5.940000	5.940000	+2.238%	1,683	+132.323%
2024-09-05	5.810000	5.810000	5.810000	5.810000	+2.832%	5,696	+137.522%
2024-09-03	5.650000	5.650000	5.650000	5.650000	+11.881%	936	+144.248%
2024-08-05	5.050000	5.050000	5.050000	5.050000	-8.398%	207	+173.267%
2024-08-01	5.513000	5.513000	5.513000	5.513000	-11.081%	622	+150.317%
2024-07-26	6.200000	6.200000	6.200000	6.200000	+13.761%	200	+122.581%
2024-07-09	5.450000	5.450000	5.450000	5.450000	+2.251%	1,797	+153.211%
2024-06-24	5.330000	5.330000	5.330000	5.330000	-7.610%	30,100	+158.912%
2024-06-10	5.769000	5.769000	5.769000	5.769000	+0.505%	7,628	+139.210%
2024-06-03	5.740000	5.740000	5.740000	5.740000	0.000%	221	+140.418%
2024-05-29	5.460000	5.740000	5.460000	5.740000	+5.321%	27,395	+140.418%
2024-05-23	5.450000	5.450000	5.450000	5.450000	+0.926%	6,707	+153.211%
2024-05-20	5.400000	5.400000	5.400000	5.400000	+2.273%	2,574	+155.556%
2024-05-16	5.280000	5.280000	5.280000	5.280000	-0.377%	6,363	+161.364%
2024-05-15	5.300000	5.300000	5.300000	5.300000	+0.952%	236	+160.377%
2024-05-08	5.250000	5.250000	5.250000	5.250000	+0.768%	19,721	+162.857%
2024-05-03	5.131000	5.210000	5.131000	5.210000	-1.512%	33,266	+164.875%
2024-04-24	5.290000	5.290000	5.290000	5.290000	+6.012%	1,440	+160.870%
2024-04-23	4.990000	4.990000	4.990000	4.990000	-0.598%	209	+176.553%
2024-04-17	5.020000	5.020000	5.020000	5.020000	+1.933%	44,391	+174.900%
2024-04-08	4.924800	4.924800	4.924800	4.924800	-0.509%	342	+180.214%
2024-04-03	4.950000	4.950000	4.950000	4.950000	-7.303%	331	+178.788%
2024-04-01	5.100000	5.340000	5.100000	5.340000	+6.800%	400	+158.427%
2024-03-27	5.000000	5.000000	5.000000	5.000000	+12.360%	2,817	+176.000%
2024-03-01	4.450000	4.450000	4.450000	4.450000	-1.170%	359	+210.112%
2024-02-29	4.502700	4.502700	4.502700	4.502700	+0.507%	38,530	+206.483%
2024-02-26	4.480000	4.480000	4.480000	4.480000	0.000%	1,369	+208.036%
2024-02-20	4.480000	4.480000	4.480000	4.480000	+4.551%	583	+208.036%
2024-02-15	4.285000	4.285000	4.285000	4.285000	+5.283%	202	+222.054%
2024-02-14	4.070000	4.070000	4.070000	4.070000	-4.348%	1,171	+239.066%
2024-02-09	4.255000	4.255000	4.255000	4.255000	-6.381%	3,886	+224.324%
2024-01-31	4.545000	4.545000	4.545000	4.545000	+15.063%	449	+203.630%
2024-01-25	3.960000	3.960000	3.950000	3.950000	-0.089%	3,157	+249.367%
2023-12-27	3.977000	3.977000	3.953500	3.953500	+0.855%	3,500	+249.058%
2023-12-14	4.155000	4.155000	3.920000	3.920000	-13.846%	10,313	+252.041%
2023-11-28	4.550000	4.550000	4.550000	4.550000	+2.247%	180	+203.297%
2023-11-22	4.450000	4.450000	4.450000	4.450000	0.000%	240	+210.112%
2023-11-20	4.450000	4.450000	4.450000	4.450000	+8.935%	240	+210.112%
2023-11-08	4.085000	4.085000	4.085000	4.085000	+4.744%	16,538	+237.821%
2023-10-31	3.900000	3.900000	3.900000	3.900000	-3.896%	300	+253.846%
2023-10-19	4.100000	4.100000	4.058100	4.058100	+0.057%	16,886	+240.061%
2023-10-10	4.150000	4.150000	4.055800	4.055800	-1.654%	24,068	+240.253%
2023-10-09	4.124000	4.124000	4.124000	4.124000	+4.405%	2,651	+234.627%
2023-10-06	4.030000	4.030000	3.950000	3.950000	-4.488%	9,208	+249.367%
2023-10-03	4.135600	4.135600	4.135600	4.135600	+5.954%	196	+233.688%
2023-09-22	3.907100	3.907200	3.903000	3.903200	+6.937%	9,237	+253.556%
2023-09-14	3.650000	3.650000	3.650000	3.650000	-10.896%	171	+278.082%
2023-08-16	4.096318	4.096318	4.096318	4.096318	-6.477%	64,105	+236.888%
2023-08-14	4.380000	4.380000	4.380000	4.380000	0.000%	100	+215.068%
2023-08-09	4.400000	4.400000	4.380000	4.380000	+1.860%	200	+215.068%
2023-07-18	4.300000	4.300000	4.300000	4.300000	+7.032%	347	+220.930%
2023-07-07	4.020000	4.020000	4.017500	4.017500	-4.345%	30,600	+243.497%
2023-06-29	4.200000	4.200000	4.200000	4.200000	+3.704%	382	+228.571%
2023-06-27	3.990000	4.050000	3.990000	4.050000	-5.814%	3,820	+240.741%
2023-06-16	4.300000	4.300000	4.300000	4.300000	+13.907%	521	+220.930%
2023-06-13	3.775000	3.775000	3.775000	3.775000	-3.205%	2,400	+265.563%
2023-05-08	3.900000	3.900000	3.900000	3.900000	0.000%	300	+253.846%
2023-04-26	3.900000	3.900000	3.900000	3.900000	+0.859%	3,500	+253.846%
2023-04-12	3.866786	3.866786	3.866786	3.866786	+4.505%	8,453	+256.886%
2023-03-31	3.810000	3.810000	3.700100	3.700100	-4.018%	4,106	+272.963%
2023-03-28	3.855000	3.855000	3.855000	3.855000	+6.787%	475	+257.977%
2023-03-27	3.610000	3.610000	3.610000	3.610000	-3.733%	13,850	+282.271%
2023-03-17	3.750000	3.750000	3.750000	3.750000	-15.350%	222	+268.000%
2023-03-06	4.430000	4.430000	4.430000	4.430000	+5.476%	2,327	+211.512%
2023-01-20	4.200000	4.200000	4.200000	4.200000	+3.704%	200	+228.571%
2023-01-17	4.050000	4.050000	4.050000	4.050000	-0.491%	521	+240.741%
2023-01-06	4.080000	4.080000	4.070000	4.070000	+0.494%	260	+239.066%
2023-01-04	4.050000	4.050000	4.050000	4.050000	+3.773%	100	+240.741%
2022-12-28	3.902735	3.902735	3.902735	3.902735	+8.711%	82,340	+253.598%
2022-12-13	3.590000	3.590000	3.590000	3.590000	-4.267%	100	+284.401%
2022-11-30	3.750000	3.750000	3.750000	3.750000	+5.042%	171	+268.000%
2022-11-28	3.570000	3.570000	3.570000	3.570000	+10.715%	5,553	+286.555%
2022-11-14	3.224500	3.224500	3.224500	3.224500	-7.607%	5,360	+327.973%
2022-11-08	3.490000	3.490000	3.490000	3.490000	+2.647%	5,360	+295.415%
2022-10-26	3.400000	3.400000	3.400000	3.400000	-0.585%	126	+305.882%
2022-10-20	3.443998	3.443998	3.420000	3.420000	+7.210%	9,411	+303.509%
2022-10-17	3.190000	3.190000	3.190000	3.190000	-1.846%	100	+332.602%
2022-10-04	3.250000	3.250000	3.250000	3.250000	-0.576%	300	+324.615%
2022-09-28	3.268841	3.268841	3.268841	3.268841	+7.175%	11,324	+322.168%
2022-09-08	3.050000	3.050000	3.050000	3.050000	-1.454%	1,269	+352.459%
2022-08-18	3.095000	3.095000	3.095000	3.095000	-12.817%	3,291	+345.880%
2022-06-30	3.550000	3.550000	3.550000	3.550000	-2.740%	11,189	+288.732%
2022-06-29	3.650000	3.650000	3.650000	3.650000	-4.687%	178	+278.082%
2022-06-28	3.600000	3.829500	3.600000	3.829500	+12.632%	1,878	+260.360%
2022-06-24	3.400000	3.400000	3.400000	3.400000	-6.077%	2,841	+305.882%
2022-06-21	3.620000	3.620000	3.620000	3.620000	+7.418%	295	+281.215%
2022-06-16	3.370000	3.370000	3.370000	3.370000	-5.337%	176	+309.496%
2022-05-26	3.560000	3.560000	3.560000	3.560000	+12.658%	150	+287.640%
2022-05-19	3.160000	3.160000	3.160000	3.160000	-1.863%	122	+336.709%
2022-03-23	3.220000	3.220000	3.220000	3.220000	-8.262%	6,485	+328.571%
2022-03-18	3.650000	3.650000	3.370000	3.510000	+15.842%	2,516	+293.162%
2022-03-09	3.030000	3.030000	3.030000	3.030000	-15.363%	420	+355.446%
2022-02-15	3.580000	3.580000	3.580000	3.580000	+0.280%	444	+285.475%
2022-02-14	3.570000	3.570000	3.570000	3.570000	-2.727%	1,000	+286.555%
2022-02-11	3.670100	3.670100	3.670100	3.670100	-0.539%	457	+276.012%
2022-02-09	3.700000	4.070000	3.690000	3.690000	+5.429%	15,877	+273.984%
2022-02-03	3.500000	3.500000	3.500000	3.500000	+7.692%	100	+294.286%
2022-02-02	3.250000	3.250000	3.250000	3.250000	-0.893%	3,290	+324.615%
2022-02-01	3.279300	3.279300	3.279300	3.279300	+0.592%	603,978	+320.822%
2022-01-18	3.260000	3.260000	3.260000	3.260000	+5.502%	513	+323.313%
2022-01-13	3.255000	3.255000	3.090000	3.090000	-1.120%	494	+346.602%
2022-01-11	3.125000	3.125000	3.125000	3.125000	-2.648%	342	+341.600%
2022-01-10	3.210000	3.210000	3.210000	3.210000	+17.582%	1,538	+329.907%
2022-01-04	2.770000	2.770000	2.670000	2.730000	0.000%	17,556	+405.495%

.dark-mode .yM3m0p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yM3m0p{ color: #333333; background-color: white; border: 2px solid #333333; }CIXPFCAIXABANK SA ORDstock OTC

CIXPF
CAIXABANK SA ORD
stock OTC