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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -2.28% | 176,955 |
Jul 28, 2025 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | -1.29% | 169,817 |
Jul 25, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | -1.91% | 61,909 |
Jul 24, 2025 | 0.80 | 0.83 | 0.77 | 0.78 | 0.78 | -3.62% | 94,964 |
Jul 23, 2025 | 0.80 | 0.84 | 0.79 | 0.81 | 0.81 | -3.05% | 107,603 |
Jul 22, 2025 | 0.81 | 0.84 | 0.78 | 0.84 | 0.84 | 1.46% | 92,855 |
Jul 21, 2025 | 0.81 | 0.83 | 0.74 | 0.83 | 0.83 | 2.78% | 97,816 |
Jul 18, 2025 | 0.82 | 0.87 | 0.81 | 0.81 | 0.81 | -4.91% | 20,143 |
Jul 17, 2025 | 0.83 | 0.89 | 0.79 | 0.85 | 0.85 | 2.06% | 360,943 |
Jul 16, 2025 | 0.80 | 0.86 | 0.79 | 0.83 | 0.83 | 3.75% | 174,708 |
Jul 15, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 0.63% | 63,438 |
Jul 14, 2025 | 0.76 | 0.80 | 0.74 | 0.80 | 0.80 | 4.55% | 117,055 |
Jul 11, 2025 | 0.73 | 0.79 | 0.71 | 0.76 | 0.76 | 1.92% | 279,186 |
Jul 10, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | -0.49% | 114,555 |
Jul 9, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -1.43% | 43,541 |
Jul 8, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 1.43% | 178,776 |
Jul 7, 2025 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | -4.43% | 151,448 |
Jul 3, 2025 | 0.83 | 0.83 | 0.74 | 0.78 | 0.78 | -14.41% | 538,052 |
Jul 2, 2025 | 0.91 | 0.93 | 0.86 | 0.92 | 0.92 | 3.02% | 858,546 |
Jul 1, 2025 | 0.89 | 0.96 | 0.88 | 0.89 | 0.89 | -3.47% | 122,346 |
Jun 30, 2025 | 0.90 | 1.00 | 0.90 | 0.92 | 0.92 | -7.80% | 262,600 |
Jun 27, 2025 | 0.82 | 1.03 | 0.81 | 1.00 | 1.00 | 21.49% | 1,018,264 |
Jun 26, 2025 | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | -4.51% | 147,732 |
Jun 25, 2025 | 0.83 | 0.89 | 0.81 | 0.86 | 0.86 | -6.81% | 511,251 |
Jun 24, 2025 | 0.89 | 0.94 | 0.82 | 0.93 | 0.93 | -0.47% | 842,474 |
Jun 23, 2025 | 0.89 | 0.97 | 0.85 | 0.93 | 0.93 | 13.01% | 1,295,707 |
Jun 20, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -2.24% | 323,376 |
Jun 18, 2025 | 0.84 | 1.00 | 0.80 | 0.84 | 0.84 | -2.18% | 843,131 |
Jun 17, 2025 | 0.80 | 0.88 | 0.78 | 0.86 | 0.86 | 4.88% | 425,413 |
Jun 16, 2025 | 0.85 | 0.87 | 0.76 | 0.82 | 0.82 | -1.56% | 1,204,397 |
Jun 13, 2025 | 0.81 | 0.93 | 0.81 | 0.83 | 0.83 | 4.07% | 1,824,479 |
Jun 12, 2025 | 0.71 | 0.85 | 0.71 | 0.80 | 0.80 | 7.39% | 822,741 |
Jun 11, 2025 | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | -2.31% | 236,927 |
Jun 10, 2025 | 0.69 | 0.76 | 0.65 | 0.76 | 0.76 | 7.30% | 549,642 |
Jun 9, 2025 | 0.73 | 0.76 | 0.67 | 0.71 | 0.71 | -7.11% | 617,291 |
Jun 6, 2025 | 0.71 | 0.80 | 0.70 | 0.77 | 0.77 | 0.72% | 1,280,578 |
Jun 5, 2025 | 0.84 | 0.89 | 0.72 | 0.76 | 0.76 | 2.43% | 2,684,704 |
Jun 4, 2025 | 0.80 | 0.80 | 0.62 | 0.74 | 0.74 | -18.46% | 4,924,716 |
Jun 3, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -1.62% | 15,852,301 |
Jun 2, 2025 | 0.92 | 0.96 | 0.88 | 0.93 | 0.93 | 4.93% | 79,548 |
May 30, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.18% | 3,961 |
May 29, 2025 | 0.90 | 0.92 | 0.84 | 0.92 | 0.92 | 5.44% | 3,319 |
May 28, 2025 | 0.91 | 0.98 | 0.87 | 0.87 | 0.87 | 0.28% | 11,375 |
May 27, 2025 | 0.90 | 0.98 | 0.87 | 0.87 | 0.87 | -3.44% | 20,033 |
May 23, 2025 | 0.94 | 0.96 | 0.89 | 0.90 | 0.90 | -5.93% | 22,335 |
May 22, 2025 | 0.98 | 1.00 | 0.90 | 0.96 | 0.96 | -1.75% | 22,235 |
May 21, 2025 | 1.03 | 1.03 | 0.90 | 0.98 | 0.98 | -7.14% | 53,316 |
May 20, 2025 | 0.92 | 1.05 | 0.87 | 1.05 | 1.05 | 10.55% | 68,285 |
May 19, 2025 | 1.01 | 1.02 | 0.86 | 0.95 | 0.95 | -5.02% | 221,186 |
May 16, 2025 | 0.95 | 1.04 | 0.93 | 1.00 | 1.00 | 2.09% | 92,270 |