CBL International Limited (BANL)

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.35	0.35	0.33	0.34	0.34	-1.41%	58,213
Jan 29, 2026	0.33	0.39	0.33	0.34	0.34	3.03%	64,313
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.38%	22,594
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%	38,928
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%	21,634
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%	17,288
Jan 15, 2026	0.38	0.39	0.36	0.36	0.36	-6.63%	33,750
Jan 14, 2026	0.40	0.40	0.38	0.39	0.39	-2.74%	38,642
Jan 13, 2026	0.41	0.41	0.30	0.40	0.40	-3.10%	110,138
Jan 12, 2026	0.41	0.44	0.41	0.41	0.41	1.14%	6,917
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%	112,515
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%	65,009
Jan 2, 2026	0.45	0.46	0.43	0.44	0.44	-2.25%	18,655
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%	35,206
Dec 26, 2025	0.44	0.46	0.40	0.40	0.40	-7.93%	13,516
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%	5,899
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%	18,171
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
Dec 2, 2025	0.44	0.44	0.43	0.44	0.44	0.02%	25,476
Dec 1, 2025	0.44	0.44	0.43	0.43	0.43	1.73%	21,821
Nov 28, 2025	0.45	0.45	0.43	0.43	0.43	-2.80%	13,004
Nov 26, 2025	0.45	0.45	0.41	0.44	0.44	3.56%	35,294
Nov 25, 2025	0.43	0.45	0.42	0.42	0.42	-1.64%	3,716
Nov 24, 2025	0.44	0.45	0.42	0.43	0.43	-1.26%	54,911
Nov 21, 2025	0.44	0.46	0.41	0.44	0.44	-0.02%	56,131
Nov 20, 2025	0.46	0.47	0.42	0.44	0.44	-2.80%	54,147
Nov 19, 2025	0.46	0.48	0.45	0.45	0.45	-1.12%	36,161
Nov 18, 2025	0.48	0.48	0.45	0.46	0.46	-3.07%	35,847

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.