CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
1.010
+0.030 (3.06%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CBL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 0.89 | 0.98 | 0.89 | 0.96 | 0.96 | 6.67% | 12,090 |
| Apr 23, 2025 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | -1.10% | 45,623 |
| Apr 22, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.63% | 1,778 |
| Apr 21, 2025 | 0.93 | 0.97 | 0.82 | 0.90 | 0.90 | -4.81% | 63,159 |
| Apr 17, 2025 | 1.04 | 1.04 | 0.90 | 0.95 | 0.95 | -5.94% | 250,084 |
| Apr 16, 2025 | 1.02 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 287,162 |
| Apr 15, 2025 | 1.08 | 1.08 | 1.00 | 1.06 | 1.06 | -2.75% | 40,139 |
| Apr 14, 2025 | 1.10 | 1.15 | 1.04 | 1.09 | 1.09 | 0.93% | 34,776 |
| Apr 11, 2025 | 1.12 | 1.12 | 1.03 | 1.08 | 1.08 | -3.49% | 30,467 |
| Apr 10, 2025 | 1.00 | 1.16 | 1.00 | 1.12 | 1.12 | 7.60% | 111,055 |
| Apr 9, 2025 | 0.94 | 1.04 | 0.87 | 1.04 | 1.04 | 15.56% | 49,849 |
| Apr 8, 2025 | 0.94 | 0.98 | 0.87 | 0.90 | 0.90 | -6.12% | 31,505 |
| Apr 7, 2025 | 0.96 | 0.97 | 0.80 | 0.96 | 0.96 | -2.16% | 131,127 |
| Apr 4, 2025 | 0.93 | 0.98 | 0.90 | 0.98 | 0.98 | - | 4,381 |
| Apr 3, 2025 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | 0.31% | 70,005 |
| Apr 2, 2025 | 0.95 | 0.98 | 0.87 | 0.98 | 0.98 | 0.34% | 47,341 |
| Apr 1, 2025 | 0.98 | 0.98 | 0.88 | 0.97 | 0.97 | -0.65% | 136,222 |
| Mar 31, 2025 | 1.02 | 1.02 | 0.87 | 0.98 | 0.98 | -4.48% | 54,324 |
| Mar 28, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -1.72% | 2,302 |
| Mar 27, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.85% | 3,421 |
| Mar 26, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 1.25% | 22,379 |
| Mar 25, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -4.76% | 28,917 |
| Mar 24, 2025 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -4.63% | 54,734 |
| Mar 21, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 3.90% | 7,188 |
| Mar 20, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.33% | 26,899 |
| Mar 19, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 3.64% | 9,076 |
| Mar 18, 2025 | 1.14 | 1.15 | 1.06 | 1.10 | 1.10 | -5.17% | 36,466 |
| Mar 17, 2025 | 1.17 | 1.22 | 1.08 | 1.16 | 1.16 | 0.96% | 71,405 |
| Mar 14, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 7.48% | 35,612 |
| Mar 13, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 1.81% | 9,803 |
| Mar 12, 2025 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -3.14% | 96,725 |
| Mar 11, 2025 | 1.05 | 1.10 | 1.01 | 1.08 | 1.08 | -0.55% | 67,742 |
| Mar 10, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 0.74% | 24,813 |
| Mar 7, 2025 | 1.04 | 1.09 | 1.01 | 1.08 | 1.08 | 1.50% | 41,699 |
| Mar 6, 2025 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | 1.52% | 35,232 |
| Mar 5, 2025 | 1.14 | 1.30 | 1.05 | 1.05 | 1.05 | -7.73% | 94,919 |
| Mar 4, 2025 | 1.02 | 1.15 | 1.00 | 1.14 | 1.14 | 8.38% | 51,438 |
| Mar 3, 2025 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -4.55% | 120,974 |
| Feb 28, 2025 | 1.03 | 1.11 | 1.03 | 1.10 | 1.10 | 3.77% | 34,461 |
| Feb 27, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 1.05% | 37,407 |
| Feb 26, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -1.22% | 2,943 |
| Feb 25, 2025 | 1.02 | 1.10 | 0.98 | 1.06 | 1.06 | 4.12% | 33,902 |
| Feb 24, 2025 | 1.12 | 1.24 | 1.01 | 1.02 | 1.02 | -10.53% | 70,828 |
| Feb 21, 2025 | 1.25 | 1.27 | 1.13 | 1.14 | 1.14 | -8.80% | 180,614 |
| Feb 20, 2025 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 2.88% | 67,755 |
| Feb 19, 2025 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | -0.41% | 30,682 |
| Feb 18, 2025 | 1.22 | 1.24 | 1.12 | 1.22 | 1.22 | -0.81% | 112,555 |
| Feb 14, 2025 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 70,698 |