CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
0.7630
+0.0023 (0.30%)
Jul 9, 2025, 9:38 AM - Market open

CBL International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.750.770.730.760.761.43%178,776
Jul 7, 20250.750.790.720.750.75-4.43%151,448
Jul 3, 20250.830.830.740.780.78-14.41%538,052
Jul 2, 20250.910.930.860.920.923.02%858,546
Jul 1, 20250.890.960.880.890.89-3.47%122,346
Jun 30, 20250.901.000.900.920.92-7.80%262,600
Jun 27, 20250.821.030.811.001.0021.49%1,018,264
Jun 26, 20250.850.870.820.820.82-4.51%147,732
Jun 25, 20250.830.890.810.860.86-6.81%511,251
Jun 24, 20250.890.940.820.930.93-0.47%842,474
Jun 23, 20250.890.970.850.930.9313.01%1,295,707
Jun 20, 20250.850.860.810.820.82-2.24%323,376
Jun 18, 20250.841.000.800.840.84-2.18%843,131
Jun 17, 20250.800.880.780.860.864.88%425,413
Jun 16, 20250.850.870.760.820.82-1.56%1,204,397
Jun 13, 20250.810.930.810.830.834.07%1,824,479
Jun 12, 20250.710.850.710.800.807.39%822,741
Jun 11, 20250.710.760.710.750.75-2.31%236,927
Jun 10, 20250.690.760.650.760.767.30%549,642
Jun 9, 20250.730.760.670.710.71-7.11%617,291
Jun 6, 20250.710.800.700.770.770.72%1,280,578
Jun 5, 20250.840.890.720.760.762.43%2,684,704
Jun 4, 20250.800.800.620.740.74-18.46%4,924,716
Jun 3, 20250.890.910.890.910.91-1.62%15,852,301
Jun 2, 20250.920.960.880.930.934.93%79,548
May 30, 20250.920.920.880.880.88-4.18%3,961
May 29, 20250.900.920.840.920.925.44%3,319
May 28, 20250.910.980.870.870.870.28%11,375
May 27, 20250.900.980.870.870.87-3.44%20,033
May 23, 20250.940.960.890.900.90-5.93%22,335
May 22, 20250.981.000.900.960.96-1.75%22,235
May 21, 20251.031.030.900.980.98-7.14%53,316
May 20, 20250.921.050.871.051.0510.55%68,285
May 19, 20251.011.020.860.950.95-5.02%221,186
May 16, 20250.951.040.931.001.002.09%92,270
May 15, 20250.850.980.850.980.986.47%29,443
May 14, 20250.870.920.840.920.922.19%18,494
May 13, 20250.850.920.810.900.907.18%30,779
May 12, 20250.790.940.790.840.842.44%81,297
May 9, 20250.840.840.770.820.82-1.20%25,791
May 8, 20250.900.940.830.830.83-13.54%244,693
May 7, 20250.940.960.940.960.96-652
May 6, 20250.920.960.870.960.960.99%11,199
May 5, 20250.961.000.900.950.95-0.98%7,526
May 2, 20250.950.980.900.960.962.13%15,979
May 1, 20250.951.090.900.940.94-4.08%111,819
Apr 30, 20250.900.980.900.980.98-19,270
Apr 29, 20251.011.090.980.980.98-2.97%14,735
Apr 28, 20250.951.040.911.011.013.06%47,588
Apr 25, 20250.930.980.900.980.982.08%21,185