CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
0.7302
-0.0125 (-1.68%)
Jul 30, 2025, 12:50 PM - Market open

CBL International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20250.800.860.790.830.833.75%174,708
Jul 15, 20250.790.800.760.800.800.63%63,438
Jul 14, 20250.760.800.740.800.804.55%117,055
Jul 11, 20250.730.790.710.760.761.92%279,186
Jul 10, 20250.750.750.720.750.75-0.49%114,555
Jul 9, 20250.770.770.730.750.75-1.43%43,541
Jul 8, 20250.750.770.730.760.761.43%178,776
Jul 7, 20250.750.790.720.750.75-4.43%151,448
Jul 3, 20250.830.830.740.780.78-14.41%538,052
Jul 2, 20250.910.930.860.920.923.02%858,546
Jul 1, 20250.890.960.880.890.89-3.47%122,346
Jun 30, 20250.901.000.900.920.92-7.80%262,600
Jun 27, 20250.821.030.811.001.0021.49%1,018,264
Jun 26, 20250.850.870.820.820.82-4.51%147,732
Jun 25, 20250.830.890.810.860.86-6.81%511,251
Jun 24, 20250.890.940.820.930.93-0.47%842,474
Jun 23, 20250.890.970.850.930.9313.01%1,295,707
Jun 20, 20250.850.860.810.820.82-2.24%323,376
Jun 18, 20250.841.000.800.840.84-2.18%843,131
Jun 17, 20250.800.880.780.860.864.88%425,413
Jun 16, 20250.850.870.760.820.82-1.56%1,204,397
Jun 13, 20250.810.930.810.830.834.07%1,824,479
Jun 12, 20250.710.850.710.800.807.39%822,741
Jun 11, 20250.710.760.710.750.75-2.31%236,927
Jun 10, 20250.690.760.650.760.767.30%549,642
Jun 9, 20250.730.760.670.710.71-7.11%617,291
Jun 6, 20250.710.800.700.770.770.72%1,280,578
Jun 5, 20250.840.890.720.760.762.43%2,684,704
Jun 4, 20250.800.800.620.740.74-18.46%4,924,716
Jun 3, 20250.890.910.890.910.91-1.62%15,852,301
Jun 2, 20250.920.960.880.930.934.93%79,548
May 30, 20250.920.920.880.880.88-4.18%3,961
May 29, 20250.900.920.840.920.925.44%3,319
May 28, 20250.910.980.870.870.870.28%11,375
May 27, 20250.900.980.870.870.87-3.44%20,033
May 23, 20250.940.960.890.900.90-5.93%22,335
May 22, 20250.981.000.900.960.96-1.75%22,235
May 21, 20251.031.030.900.980.98-7.14%53,316
May 20, 20250.921.050.871.051.0510.55%68,285
May 19, 20251.011.020.860.950.95-5.02%221,186
May 16, 20250.951.040.931.001.002.09%92,270