CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.72	0.73	0.72	0.72	-	-1.07%	4,384
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
Sep 25, 2025	0.77	0.79	0.77	0.79	0.79	-0.01%	32,404
Sep 24, 2025	0.74	0.80	0.74	0.79	0.79	8.22%	52,220
Sep 23, 2025	0.70	0.73	0.70	0.73	0.73	-	14,189
Sep 22, 2025	0.73	0.74	0.72	0.73	0.73	-1.34%	13,218
Sep 19, 2025	0.74	0.74	0.72	0.74	0.74	-	24,402
Sep 18, 2025	0.74	0.74	0.72	0.74	0.74	0.69%	19,813
Sep 17, 2025	0.74	0.74	0.72	0.73	0.73	-1.21%	6,610
Sep 16, 2025	0.73	0.75	0.73	0.74	0.74	1.89%	42,744
Sep 15, 2025	0.72	0.74	0.70	0.73	0.73	0.27%	37,371
Sep 12, 2025	0.73	0.73	0.70	0.73	0.73	-0.26%	15,840
Sep 11, 2025	0.72	0.73	0.70	0.73	0.73	-1.16%	18,130
Sep 10, 2025	0.68	0.74	0.68	0.74	0.74	5.53%	78,878
Sep 9, 2025	0.67	0.70	0.66	0.70	0.70	0.69%	17,707
Sep 8, 2025	0.71	0.72	0.66	0.70	0.70	-2.11%	11,126
Sep 5, 2025	0.72	0.73	0.65	0.71	0.71	-	76,707
Sep 4, 2025	0.72	0.72	0.71	0.71	0.71	-	152,186
Sep 3, 2025	0.67	0.71	0.67	0.71	0.71	5.19%	119,980
Sep 2, 2025	0.63	0.68	0.63	0.68	0.68	2.63%	24,746
Aug 29, 2025	0.66	0.66	0.63	0.66	0.66	0.44%	6,458
Aug 28, 2025	0.64	0.66	0.64	0.65	0.65	2.12%	25,293
Aug 27, 2025	0.66	0.68	0.63	0.64	0.64	-5.84%	75,512
Aug 26, 2025	0.67	0.68	0.66	0.68	0.68	0.68%	7,457
Aug 25, 2025	0.69	0.70	0.65	0.68	0.68	-3.09%	43,878
Aug 22, 2025	0.68	0.70	0.66	0.70	0.70	2.11%	54,309
Aug 21, 2025	0.67	0.68	0.66	0.68	0.68	-	15,544
Aug 20, 2025	0.68	0.68	0.64	0.68	0.68	1.27%	37,991
Aug 19, 2025	0.67	0.68	0.66	0.68	0.68	-0.52%	30,306
Aug 18, 2025	0.66	0.69	0.65	0.68	0.68	2.01%	74,170
Aug 15, 2025	0.68	0.69	0.66	0.67	0.67	-2.09%	18,924
Aug 14, 2025	0.66	0.70	0.63	0.68	0.68	9.56%	56,583
Aug 13, 2025	0.68	0.70	0.62	0.62	0.62	-8.22%	43,530
Aug 12, 2025	0.68	0.70	0.66	0.68	0.68	-2.10%	61,316
Aug 11, 2025	0.72	0.73	0.67	0.69	0.69	-3.08%	21,584
Aug 8, 2025	0.75	0.75	0.71	0.71	0.71	-2.48%	16,411
Aug 7, 2025	0.73	0.73	0.70	0.73	0.73	-	119,379
Aug 6, 2025	0.70	0.73	0.69	0.73	0.73	2.33%	159,390
Aug 5, 2025	0.73	0.75	0.69	0.71	0.71	-2.26%	71,017
Aug 4, 2025	0.69	0.75	0.69	0.73	0.73	6.70%	172,692
Aug 1, 2025	0.69	0.74	0.66	0.68	0.68	-4.23%	166,692
Jul 31, 2025	0.71	0.74	0.66	0.71	0.71	-4.11%	361,761
Jul 30, 2025	0.73	0.76	0.72	0.74	0.74	0.30%	165,408