CBL International Limited (BANL)

NASDAQ: BANL · Real-Time Price · USD

0.453

-0.025 (-5.31%)

At close: Apr 28, 2026, 4:00 PM EDT

0.450

-0.003 (-0.62%)

Pre-market: Apr 29, 2026, 6:06 AM EDT

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.49	0.50	0.42	0.45	0.45	-5.31%	250,767
Apr 27, 2026	0.45	0.48	0.43	0.48	0.48	4.91%	230,946
Apr 24, 2026	0.46	0.47	0.43	0.46	0.46	-0.91%	430,046
Apr 23, 2026	0.41	0.48	0.41	0.46	0.46	1.32%	982,659
Apr 22, 2026	0.53	0.56	0.43	0.45	0.45	-11.35%	14,976,100
Apr 21, 2026	0.44	0.53	0.42	0.51	0.51	18.13%	5,093,948
Apr 20, 2026	0.43	0.45	0.42	0.43	0.43	-1.03%	86,677
Apr 17, 2026	0.44	0.46	0.42	0.44	0.44	-2.65%	91,733
Apr 16, 2026	0.43	0.46	0.42	0.45	0.45	2.95%	165,738
Apr 15, 2026	0.44	0.45	0.42	0.44	0.44	1.84%	180,559
Apr 14, 2026	0.44	0.46	0.39	0.43	0.43	-2.81%	263,076
Apr 13, 2026	0.49	0.57	0.44	0.44	0.44	-3.60%	850,606
Apr 10, 2026	0.48	0.50	0.43	0.46	0.46	-7.47%	60,596
Apr 9, 2026	0.54	0.56	0.50	0.50	0.50	-7.06%	108,190
Apr 8, 2026	0.60	0.61	0.53	0.53	0.53	-14.87%	137,267
Apr 7, 2026	0.63	0.72	0.62	0.63	0.63	-3.83%	353,807
Apr 6, 2026	0.69	0.73	0.64	0.65	0.65	-7.35%	130,924
Apr 2, 2026	0.81	0.87	0.70	0.70	0.70	-7.45%	137,283
Apr 1, 2026	0.95	0.95	0.74	0.76	0.76	-20.15%	216,364
Mar 31, 2026	0.94	0.97	0.90	0.95	0.95	2.15%	238,015
Mar 30, 2026	0.92	0.98	0.89	0.93	0.93	5.68%	353,883
Mar 27, 2026	0.82	0.89	0.80	0.88	0.88	7.68%	357,525
Mar 26, 2026	0.82	0.83	0.77	0.82	0.82	1.52%	268,790
Mar 25, 2026	0.76	0.82	0.75	0.81	0.81	5.92%	243,672
Mar 24, 2026	0.70	0.77	0.70	0.76	0.76	8.57%	440,670
Mar 23, 2026	0.68	0.73	0.62	0.70	0.70	3.61%	262,981
Mar 20, 2026	0.68	0.72	0.67	0.68	0.68	-2.09%	259,060
Mar 19, 2026	0.66	0.69	0.65	0.69	0.69	6.15%	372,340
Mar 18, 2026	0.65	0.70	0.62	0.65	0.65	5.50%	491,904
Mar 17, 2026	0.58	0.65	0.57	0.62	0.62	8.07%	476,254
Mar 16, 2026	0.57	0.61	0.53	0.57	0.57	-2.06%	377,357
Mar 13, 2026	0.59	0.63	0.55	0.58	0.58	-1.34%	1,742,495
Mar 12, 2026	0.60	0.65	0.56	0.59	0.59	6.67%	1,384,277
Mar 11, 2026	0.54	0.60	0.53	0.55	0.55	2.71%	627,629
Mar 10, 2026	0.56	0.60	0.54	0.54	0.54	-9.80%	446,547
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