CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2025	0.85	0.98	0.85	0.98	0.98	6.47%	29,443
May 14, 2025	0.87	0.92	0.84	0.92	0.92	2.19%	18,494
May 13, 2025	0.85	0.92	0.81	0.90	0.90	7.18%	30,779
May 12, 2025	0.79	0.94	0.79	0.84	0.84	2.44%	81,297
May 9, 2025	0.84	0.84	0.77	0.82	0.82	-1.20%	25,791
May 8, 2025	0.90	0.94	0.83	0.83	0.83	-13.54%	244,693
May 7, 2025	0.94	0.96	0.94	0.96	0.96	-	652
May 6, 2025	0.92	0.96	0.87	0.96	0.96	0.99%	11,199
May 5, 2025	0.96	1.00	0.90	0.95	0.95	-0.98%	7,526
May 2, 2025	0.95	0.98	0.90	0.96	0.96	2.13%	15,979
May 1, 2025	0.95	1.09	0.90	0.94	0.94	-4.08%	111,819
Apr 30, 2025	0.90	0.98	0.90	0.98	0.98	-	19,270
Apr 29, 2025	1.01	1.09	0.98	0.98	0.98	-2.97%	14,735
Apr 28, 2025	0.95	1.04	0.91	1.01	1.01	3.06%	47,588
Apr 25, 2025	0.93	0.98	0.90	0.98	0.98	2.08%	21,185