Skip to main content
CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
0.446
+0.004 (0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed

CBL International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.440.450.440.450.450.90%8,086
Dec 4, 20250.440.450.440.440.44-16,411
Dec 3, 20250.430.440.430.440.441.61%11,249
Dec 2, 20250.440.440.430.440.440.02%25,476
Dec 1, 20250.440.440.430.430.431.73%21,821
Nov 28, 20250.450.450.430.430.43-2.80%13,004
Nov 26, 20250.450.450.410.440.443.56%35,294
Nov 25, 20250.430.450.420.420.42-1.64%3,716
Nov 24, 20250.440.450.420.430.43-1.26%54,911
Nov 21, 20250.440.460.410.440.44-0.02%56,131
Nov 20, 20250.460.470.420.440.44-2.80%54,147
Nov 19, 20250.460.480.450.450.45-1.12%36,161
Nov 18, 20250.480.480.450.460.46-3.07%35,847
Nov 17, 20250.470.470.440.470.472.04%54,953
Nov 14, 20250.460.490.410.460.46-2.09%47,503
Nov 13, 20250.470.490.430.470.470.11%141,899
Nov 12, 20250.480.480.460.470.47-1.39%61,580
Nov 11, 20250.490.510.460.480.48-0.21%148,883
Nov 10, 20250.400.490.400.480.4813.49%89,883
Nov 7, 20250.450.470.420.420.42-10.38%45,085
Nov 6, 20250.480.480.450.470.47-0.30%31,675
Nov 5, 20250.490.490.460.470.471.34%24,944
Nov 4, 20250.470.520.460.460.460.04%25,459
Nov 3, 20250.470.480.440.460.46-3.93%82,530
Oct 31, 20250.500.500.460.480.48-3.21%97,361
Oct 30, 20250.490.500.480.500.50-0.20%70,990
Oct 29, 20250.510.540.470.500.50-2.61%300,080
Oct 28, 20250.530.530.500.510.51-2.82%201,728
Oct 27, 20250.540.560.520.530.53-0.66%199,406
Oct 24, 20250.600.670.530.530.53-3.80%599,011
Oct 23, 20250.550.580.530.550.55-5.63%366,702
Oct 22, 20250.730.750.510.590.59-21.87%5,469,237
Oct 21, 20250.750.760.720.750.752.29%1,571,046
Oct 20, 20250.730.770.730.730.73-0.97%20,077
Oct 17, 20250.750.780.730.740.74-1.31%33,925
Oct 16, 20250.730.750.720.750.752.75%103,343
Oct 15, 20250.710.730.680.730.734.23%61,032
Oct 14, 20250.700.710.670.700.70-1.57%14,878
Oct 13, 20250.720.720.670.710.710.21%22,666
Oct 10, 20250.720.730.700.710.71-2.07%53,960
Oct 9, 20250.720.730.710.730.730.03%23,338
Oct 8, 20250.720.730.720.720.72-0.71%6,701
Oct 7, 20250.730.740.710.730.73-45,652
Oct 6, 20250.730.740.720.730.730.01%27,519
Oct 3, 20250.740.740.730.730.73-1.35%10,079
Oct 2, 20250.740.740.730.740.74-1.35%7,725
Oct 1, 20250.740.760.730.750.75-50,303
Sep 30, 20250.770.770.730.750.75-2.56%34,219
Sep 29, 20250.670.770.670.770.77-2.54%28,307
Sep 26, 20250.780.790.780.790.79-0.01%12,583
Sep 25, 20250.770.790.770.790.79-0.01%32,404
Sep 24, 20250.740.800.740.790.798.22%52,220
Sep 23, 20250.700.730.700.730.73-14,189
Sep 22, 20250.730.740.720.730.73-1.34%13,218
Sep 19, 20250.740.740.720.740.74-24,402
Sep 18, 20250.740.740.720.740.740.69%19,813
Sep 17, 20250.740.740.720.730.73-1.21%6,610
Sep 16, 20250.730.750.730.740.741.89%42,744
Sep 15, 20250.720.740.700.730.730.27%37,371
Sep 12, 20250.730.730.700.730.73-0.26%15,840
Sep 11, 20250.720.730.700.730.73-1.16%18,130
Sep 10, 20250.680.740.680.740.745.53%78,878
Sep 9, 20250.670.700.660.700.700.69%17,707
Sep 8, 20250.710.720.660.700.70-2.11%11,126
Sep 5, 20250.720.730.650.710.71-76,707
Sep 4, 20250.720.720.710.710.71-152,186
Sep 3, 20250.670.710.670.710.715.19%120,489
Sep 2, 20250.630.680.630.680.682.63%24,746
Aug 29, 20250.660.660.630.660.660.44%6,458
Aug 28, 20250.640.660.640.650.652.12%25,293
Aug 27, 20250.660.680.630.640.64-5.84%75,512
Aug 26, 20250.670.680.660.680.680.68%7,457
Aug 25, 20250.690.700.650.680.68-3.09%43,878
Aug 22, 20250.680.700.660.700.702.11%54,309
Aug 21, 20250.670.680.660.680.68-15,544
Aug 20, 20250.680.680.640.680.681.27%37,991
Aug 19, 20250.670.680.660.680.68-0.52%30,306
Aug 18, 20250.660.690.650.680.682.01%74,170
Aug 15, 20250.680.690.660.670.67-2.09%18,924
Aug 14, 20250.660.700.630.680.689.56%56,583
Aug 13, 20250.680.700.620.620.62-8.22%43,530
Aug 12, 20250.680.700.660.680.68-2.10%61,316
Aug 11, 20250.720.730.670.690.69-3.08%21,584
Aug 8, 20250.750.750.710.710.71-2.48%16,411
Aug 7, 20250.730.730.700.730.73-119,379
Aug 6, 20250.700.730.690.730.732.33%159,390
Aug 5, 20250.730.750.690.710.71-2.26%71,017
Aug 4, 20250.690.750.690.730.736.69%172,692
Aug 1, 20250.690.740.660.680.68-4.23%166,692
Jul 31, 20250.710.740.660.710.71-4.11%361,761
Jul 30, 20250.730.760.720.740.740.30%165,408
Jul 29, 20250.760.760.720.740.74-2.28%176,955
Jul 28, 20250.750.780.730.760.76-1.29%169,817
Jul 25, 20250.760.790.750.770.77-1.91%61,909
Jul 24, 20250.800.830.770.780.78-3.62%94,964
Jul 23, 20250.800.840.790.810.81-3.05%107,603
Jul 22, 20250.810.840.780.840.841.46%92,855
Jul 21, 20250.810.830.740.830.832.78%97,816
Jul 18, 20250.820.870.810.810.81-4.91%20,143
Jul 17, 20250.830.890.790.850.852.06%360,943