Skip to main content
CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
0.890
+0.050 (5.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

CBL International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.890.890.860.890.890.01%4,326
Dec 19, 20240.820.890.820.890.89-0.01%3,973
Dec 18, 20240.900.900.820.890.89-1.11%7,411
Dec 17, 20240.820.910.820.900.907.14%4,500
Dec 16, 20240.810.860.770.840.841.27%23,016
Dec 13, 20240.810.830.810.830.83-3.01%5,039
Dec 12, 20240.850.860.850.860.860.61%9,500
Dec 11, 20240.850.870.800.850.85-5.56%19,700
Dec 10, 20240.880.900.860.900.902.27%3,648
Dec 9, 20240.900.910.870.880.88-4.35%8,800
Dec 6, 20240.910.990.910.920.92-2.56%5,900
Dec 5, 20240.950.970.930.940.94-1.87%12,327
Dec 4, 20240.960.960.950.960.96-1.31%3,703
Dec 3, 20240.960.980.960.980.98-1.02%3,039
Dec 2, 20240.971.040.950.990.99-3.43%17,200
Nov 29, 20241.031.040.981.021.02-3.77%4,300
Nov 27, 20240.961.070.951.061.067.46%19,800
Nov 26, 20240.950.990.940.990.99-2.34%3,082
Nov 25, 20240.991.010.941.011.012.02%8,408
Nov 22, 20240.981.000.930.990.99-1.00%13,600
Nov 21, 20240.941.000.941.001.00-0.99%12,004
Nov 20, 20241.011.011.001.011.011.00%3,110
Nov 19, 20240.961.000.921.001.00-31,528
Nov 18, 20240.931.000.931.001.002.04%4,511
Nov 15, 20241.031.030.980.980.98-4.85%3,649
Nov 14, 20240.981.030.981.031.03-1.90%723
Nov 13, 20241.011.051.011.051.050.96%2,600
Nov 12, 20240.981.040.981.041.040.97%5,300
Nov 11, 20241.071.070.991.031.03-1.90%8,209
Nov 8, 20241.021.051.011.051.05-0.94%28,813
Nov 7, 20241.071.080.981.061.06-2.75%10,225
Nov 6, 20240.991.090.971.091.099.00%11,117
Nov 5, 20241.001.000.971.001.00-0.99%1,300
Nov 4, 20241.001.030.921.011.011.00%21,200
Nov 1, 20240.981.030.971.001.00-2,300
Oct 31, 20240.971.030.971.001.003.09%2,490
Oct 30, 20240.931.030.930.970.974.19%3,800
Oct 29, 20240.940.990.930.930.93-1.01%7,600
Oct 28, 20240.971.020.930.940.94-5.95%22,307
Oct 25, 20240.981.010.941.001.00-2,744
Oct 24, 20240.971.020.941.001.00-0.99%13,123
Oct 23, 20240.941.010.931.011.01-16,300
Oct 22, 20240.921.010.921.011.01-413
Oct 21, 20240.981.030.931.011.014.91%8,929
Oct 18, 20241.001.100.920.960.96-6.53%39,200
Oct 17, 20240.871.030.871.031.0314.06%24,500
Oct 16, 20241.031.030.880.900.90-12.33%27,287
Oct 15, 20240.911.100.911.031.035.10%73,231
Oct 14, 20240.921.030.920.980.98-66,000
Oct 11, 20240.890.990.870.980.986.61%42,000
Oct 10, 20240.900.940.820.920.92-0.09%5,900
Oct 9, 20240.930.970.900.920.92-5.08%5,300
Oct 8, 20240.900.980.870.970.975.35%15,821
Oct 7, 20241.331.330.910.920.92-31.85%67,914
Oct 4, 20241.031.350.931.351.3528.57%100,600
Oct 3, 20240.941.050.921.051.0511.70%94,148
Oct 2, 20240.850.940.800.940.9414.65%66,853
Oct 1, 20240.630.850.630.820.8232.03%172,000
Sep 30, 20240.670.690.620.620.62-7.30%24,630
Sep 27, 20240.690.690.660.670.67-0.01%28,300
Sep 26, 20240.630.690.610.670.676.35%43,000
Sep 25, 20240.620.640.600.630.634.06%25,537
Sep 24, 20240.630.640.610.610.61-3.90%10,400
Sep 23, 20240.640.640.610.630.63-1.56%1,200
Sep 20, 20240.650.680.610.640.64-2.14%20,600
Sep 19, 20240.640.650.580.650.65-0.08%54,115
Sep 18, 20240.600.660.600.650.652.84%5,400
Sep 17, 20240.600.640.600.640.646.07%2,739
Sep 16, 20240.640.660.590.600.60-0.83%16,531
Sep 13, 20240.640.710.570.610.61-6.20%52,242
Sep 12, 20240.600.770.550.650.650.88%294,318
Sep 11, 20240.740.740.580.640.64-7.67%79,600
Sep 10, 20240.730.770.690.690.69-5.78%42,300
Sep 9, 20240.700.740.690.740.74-0.03%23,439
Sep 6, 20240.740.790.700.740.740.71%51,003
Sep 5, 20240.820.820.720.730.73-5.28%9,431
Sep 4, 20240.740.810.680.770.7711.53%23,100
Sep 3, 20240.810.810.670.690.69-14.69%51,353
Aug 30, 20240.850.880.740.810.81-4.31%63,422
Aug 29, 20240.870.900.810.850.851.98%12,500
Aug 28, 20241.111.120.810.830.83-27.18%100,200
Aug 27, 20241.071.181.021.141.144.59%79,549
Aug 26, 20240.821.120.801.091.0939.56%265,500
Aug 23, 20240.840.840.750.780.78-5.90%20,300
Aug 22, 20240.830.860.820.830.83-11,604
Aug 21, 20240.880.930.820.830.83-7.78%52,100
Aug 20, 20241.011.030.870.900.90-15.09%62,300
Aug 19, 20240.931.070.911.061.0614.34%43,235
Aug 16, 20240.810.990.780.930.9317.35%39,400
Aug 15, 20240.790.860.790.790.790.25%6,507
Aug 14, 20240.790.790.740.790.79-0.13%1,206
Aug 13, 20240.750.790.710.790.793.14%1,200
Aug 12, 20240.780.780.770.770.77-2.17%600
Aug 9, 20240.780.800.770.780.78-5.69%2,800
Aug 8, 20240.850.850.790.830.83-0.10%9,400
Aug 7, 20240.840.870.790.830.83-1.19%6,400
Aug 6, 20240.810.840.780.840.84-13,712
Aug 5, 20240.830.840.800.840.84-3.45%13,000
Aug 2, 20240.820.870.750.870.870.73%29,909
Aug 1, 20240.850.860.830.860.861.61%1,411