CBL International Limited (BANL)

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.44	0.45	0.44	0.45	-	1.79%	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
Nov 17, 2025	0.47	0.47	0.44	0.47	0.47	2.04%	54,953
Nov 14, 2025	0.46	0.49	0.41	0.46	0.46	-2.09%	47,503
Nov 13, 2025	0.47	0.49	0.43	0.47	0.47	0.11%	141,899
Nov 12, 2025	0.48	0.48	0.46	0.47	0.47	-1.39%	61,580
Nov 11, 2025	0.49	0.51	0.46	0.48	0.48	-0.21%	148,883
Nov 10, 2025	0.40	0.49	0.40	0.48	0.48	13.49%	89,883
Nov 7, 2025	0.45	0.47	0.42	0.42	0.42	-10.38%	45,085
Nov 6, 2025	0.48	0.48	0.45	0.47	0.47	-0.30%	31,675
Nov 5, 2025	0.49	0.49	0.46	0.47	0.47	1.34%	24,944
Nov 4, 2025	0.47	0.52	0.46	0.46	0.46	0.04%	25,459
Nov 3, 2025	0.47	0.48	0.44	0.46	0.46	-3.93%	82,530
Oct 31, 2025	0.50	0.50	0.46	0.48	0.48	-3.21%	97,361
Oct 30, 2025	0.49	0.50	0.48	0.50	0.50	-0.20%	70,990
Oct 29, 2025	0.51	0.54	0.47	0.50	0.50	-2.61%	300,080
Oct 28, 2025	0.53	0.53	0.50	0.51	0.51	-2.82%	201,728
Oct 27, 2025	0.54	0.56	0.52	0.53	0.53	-0.66%	199,406
Oct 24, 2025	0.60	0.67	0.53	0.53	0.53	-3.80%	599,011
Oct 23, 2025	0.55	0.58	0.53	0.55	0.55	-5.63%	366,702
Oct 22, 2025	0.73	0.75	0.51	0.59	0.59	-21.87%	5,469,237
Oct 21, 2025	0.75	0.76	0.72	0.75	0.75	2.29%	1,571,046
Oct 20, 2025	0.73	0.77	0.73	0.73	0.73	-0.97%	20,077
Oct 17, 2025	0.75	0.78	0.73	0.74	0.74	-1.31%	33,925
Oct 16, 2025	0.73	0.75	0.72	0.75	0.75	2.75%	103,343
Oct 15, 2025	0.71	0.73	0.68	0.73	0.73	4.23%	61,032
Oct 14, 2025	0.70	0.71	0.67	0.70	0.70	-1.57%	14,878
Oct 13, 2025	0.72	0.72	0.67	0.71	0.71	0.21%	22,666
Oct 10, 2025	0.72	0.73	0.70	0.71	0.71	-2.07%	53,960
Oct 9, 2025	0.72	0.73	0.71	0.73	0.73	0.03%	23,338
Oct 8, 2025	0.72	0.73	0.72	0.72	0.72	-0.71%	6,701
Oct 7, 2025	0.73	0.74	0.71	0.73	0.73	-	45,652
Oct 6, 2025	0.73	0.74	0.72	0.73	0.73	0.01%	27,519
Oct 3, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	10,079
Oct 2, 2025	0.74	0.74	0.73	0.74	0.74	-1.35%	7,725
Oct 1, 2025	0.74	0.76	0.73	0.75	0.75	-	50,303
Sep 30, 2025	0.77	0.77	0.73	0.75	0.75	-2.56%	34,219
Sep 29, 2025	0.67	0.77	0.67	0.77	0.77	-2.54%	28,307
Sep 26, 2025	0.78	0.79	0.78	0.79	0.79	-0.01%	12,583

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.