CBL International Limited (BANL)

NASDAQ: BANL · Real-Time Price · USD

0.597

-0.048 (-7.44%)

At close: Mar 9, 2026, 4:00 PM EDT

0.600

+0.003 (0.50%)

After-hours: Mar 9, 2026, 6:59 PM EDT

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.65	0.79	0.56	0.60	0.60	-7.44%	2,148,762
Mar 6, 2026	0.68	0.77	0.63	0.65	0.65	-2.77%	1,600,501
Mar 5, 2026	0.66	0.82	0.58	0.66	0.66	5.89%	3,774,609
Mar 4, 2026	0.66	0.67	0.56	0.63	0.63	-9.10%	688,651
Mar 3, 2026	0.62	0.73	0.62	0.69	0.69	2.94%	3,415,272
Mar 2, 2026	0.53	0.75	0.42	0.67	0.67	48.28%	34,664,163
Feb 27, 2026	0.41	0.46	0.41	0.45	0.45	18.85%	799,078
Feb 26, 2026	0.41	0.41	0.36	0.38	0.38	-6.89%	100,974
Feb 25, 2026	0.38	0.41	0.38	0.41	0.41	-0.02%	25,414
Feb 24, 2026	0.41	0.42	0.37	0.41	0.41	-1.59%	43,974
Feb 23, 2026	0.35	0.43	0.35	0.41	0.41	4.62%	144,501
Feb 20, 2026	0.42	0.42	0.33	0.40	0.40	-2.12%	779,147
Feb 19, 2026	0.38	0.47	0.38	0.41	0.41	8.55%	4,426,135
Feb 18, 2026	0.33	0.37	0.32	0.37	0.37	11.11%	104,361
Feb 17, 2026	0.32	0.35	0.30	0.34	0.34	8.32%	125,602
Feb 13, 2026	0.33	0.33	0.30	0.31	0.31	-1.59%	49,156
Feb 12, 2026	0.31	0.34	0.31	0.32	0.32	3.89%	77,929
Feb 11, 2026	0.29	0.32	0.29	0.30	0.30	4.01%	106,417
Feb 10, 2026	0.35	0.36	0.29	0.29	0.29	-15.95%	543,735
Feb 9, 2026	0.30	0.36	0.30	0.35	0.35	14.27%	682,577
Feb 6, 2026	0.30	0.31	0.28	0.30	0.30	-0.33%	48,289
Feb 5, 2026	0.32	0.33	0.29	0.30	0.30	-11.76%	142,068
Feb 4, 2026	0.32	0.36	0.32	0.35	0.35	8.25%	100,597
Feb 3, 2026	0.33	0.36	0.30	0.32	0.32	1.56%	199,184
Feb 2, 2026	0.34	0.35	0.31	0.31	0.31	-6.35%	62,321
Jan 30, 2026	0.35	0.35	0.33	0.34	0.34	-1.41%	58,228
Jan 29, 2026	0.33	0.39	0.33	0.34	0.34	3.03%	64,363
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.38%	22,794
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	2.07%	5,595
Jan 26, 2026	0.33	0.35	0.32	0.34	0.34	0.93%	37,706
Jan 23, 2026	0.32	0.35	0.32	0.34	0.34	1.58%	39,054
Jan 22, 2026	0.35	0.36	0.32	0.33	0.33	-5.39%	67,676
Jan 21, 2026	0.36	0.36	0.33	0.35	0.35	-4.78%	21,734
Jan 20, 2026	0.38	0.38	0.35	0.37	0.37	-0.46%	34,652
Jan 16, 2026	0.37	0.38	0.34	0.37	0.37	2.00%	17,401
Jan 15, 2026	0.38	0.39	0.36	0.36	0.36	-6.63%	36,658
Jan 14, 2026	0.40	0.40	0.38	0.39	0.39	-2.74%	38,683
Jan 13, 2026	0.41	0.41	0.30	0.40	0.40	-3.10%	110,239
Jan 12, 2026	0.41	0.44	0.41	0.41	0.41	1.14%	7,371
Jan 9, 2026	0.41	0.41	0.35	0.41	0.41	-1.17%	40,021
Jan 8, 2026	0.43	0.43	0.38	0.41	0.41	2.24%	113,940
Jan 7, 2026	0.43	0.44	0.40	0.40	0.40	-3.37%	25,378
Jan 6, 2026	0.44	0.44	0.42	0.42	0.42	-	23,550
Jan 5, 2026	0.44	0.46	0.42	0.42	0.42	-4.60%	65,109
Jan 2, 2026	0.45	0.46	0.43	0.44	0.44	-2.25%	28,656
Dec 31, 2025	0.44	0.45	0.43	0.45	0.45	3.20%	35,094
Dec 30, 2025	0.44	0.44	0.42	0.43	0.43	-0.42%	34,935
Dec 29, 2025	0.41	0.44	0.41	0.43	0.43	8.11%	35,256
Dec 26, 2025	0.44	0.46	0.40	0.40	0.40	-7.93%	16,044
Dec 24, 2025	0.46	0.46	0.44	0.44	0.44	-3.31%	3,142
Dec 23, 2025	0.45	0.45	0.44	0.45	0.45	0.36%	8,134
Dec 22, 2025	0.46	0.46	0.42	0.45	0.45	-1.54%	36,767
Dec 19, 2025	0.46	0.46	0.44	0.46	0.46	0.77%	7,106
Dec 18, 2025	0.46	0.46	0.44	0.45	0.45	-2.46%	8,761
Dec 17, 2025	0.46	0.47	0.42	0.46	0.46	0.70%	114,914
Dec 16, 2025	0.43	0.48	0.42	0.46	0.46	5.75%	163,706
Dec 15, 2025	0.44	0.45	0.43	0.44	0.44	-2.23%	18,253
Dec 12, 2025	0.45	0.46	0.44	0.44	0.44	0.93%	11,614
Dec 11, 2025	0.46	0.46	0.44	0.44	0.44	-3.12%	13,384
Dec 10, 2025	0.44	0.46	0.44	0.46	0.46	-	17,055
Dec 9, 2025	0.45	0.46	0.44	0.46	0.46	2.69%	25,157
Dec 8, 2025	0.45	0.45	0.44	0.44	0.44	-0.65%	13,828
Dec 5, 2025	0.44	0.45	0.44	0.45	0.45	0.90%	8,086
Dec 4, 2025	0.44	0.45	0.44	0.44	0.44	-	16,411
Dec 3, 2025	0.43	0.44	0.43	0.44	0.44	1.61%	11,249
Dec 2, 2025	0.44	0.44	0.43	0.44	0.44	0.02%	25,920
Dec 1, 2025	0.44	0.44	0.43	0.43	0.43	1.73%	22,274
Nov 28, 2025	0.45	0.45	0.43	0.43	0.43	-2.80%	13,004
Nov 26, 2025	0.45	0.45	0.41	0.44	0.44	3.56%	35,294
Nov 25, 2025	0.43	0.45	0.42	0.42	0.42	-1.64%	6,022
Nov 24, 2025	0.44	0.45	0.42	0.43	0.43	-1.26%	54,918
Nov 21, 2025	0.44	0.46	0.41	0.44	0.44	-0.02%	56,131
Nov 20, 2025	0.46	0.47	0.42	0.44	0.44	-2.80%	54,147
Nov 19, 2025	0.46	0.48	0.45	0.45	0.45	-1.12%	36,161
Nov 18, 2025	0.48	0.48	0.45	0.46	0.46	-3.07%	35,847
Nov 17, 2025	0.47	0.47	0.44	0.47	0.47	2.04%	54,953
Nov 14, 2025	0.46	0.49	0.41	0.46	0.46	-2.09%	47,503
Nov 13, 2025	0.47	0.49	0.43	0.47	0.47	0.11%	141,899
Nov 12, 2025	0.48	0.48	0.46	0.47	0.47	-1.39%	61,580
Nov 11, 2025	0.49	0.51	0.46	0.48	0.48	-0.21%	148,883
Nov 10, 2025	0.40	0.49	0.40	0.48	0.48	13.49%	89,883
Nov 7, 2025	0.45	0.47	0.42	0.42	0.42	-10.38%	45,085
Nov 6, 2025	0.48	0.48	0.45	0.47	0.47	-0.30%	31,675
Nov 5, 2025	0.49	0.49	0.46	0.47	0.47	1.34%	24,944
Nov 4, 2025	0.47	0.52	0.46	0.46	0.46	0.04%	25,459
Nov 3, 2025	0.47	0.48	0.44	0.46	0.46	-3.93%	82,530
Oct 31, 2025	0.50	0.50	0.46	0.48	0.48	-3.21%	97,361
Oct 30, 2025	0.49	0.50	0.48	0.50	0.50	-0.20%	70,990
Oct 29, 2025	0.51	0.54	0.47	0.50	0.50	-2.61%	300,080
Oct 28, 2025	0.53	0.53	0.50	0.51	0.51	-2.82%	201,728
Oct 27, 2025	0.54	0.56	0.52	0.53	0.53	-0.66%	199,406
Oct 24, 2025	0.60	0.67	0.53	0.53	0.53	-3.80%	599,011
Oct 23, 2025	0.55	0.58	0.53	0.55	0.55	-5.63%	366,702
Oct 22, 2025	0.73	0.75	0.51	0.59	0.59	-21.87%	5,469,237
Oct 21, 2025	0.75	0.76	0.72	0.75	0.75	2.29%	1,571,046
Oct 20, 2025	0.73	0.77	0.73	0.73	0.73	-0.97%	20,077
Oct 17, 2025	0.75	0.78	0.73	0.74	0.74	-1.31%	33,925
Oct 16, 2025	0.73	0.75	0.72	0.75	0.75	2.75%	103,343
Oct 15, 2025	0.71	0.73	0.68	0.73	0.73	4.23%	61,032
Oct 14, 2025	0.70	0.71	0.67	0.70	0.70	-1.57%	14,878