CBL International Limited (BANL)

NASDAQ: BANL · Real-Time Price · USD

0.7280

-0.0019 (-0.26%)

At close: Sep 12, 2025, 4:00 PM EDT

0.7030

-0.0250 (-3.44%)

After-hours: Sep 12, 2025, 7:43 PM EDT

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.76	0.76	0.72	0.74	0.74	-2.28%	176,955
Jul 28, 2025	0.75	0.78	0.73	0.76	0.76	-1.29%	169,817
Jul 25, 2025	0.76	0.79	0.75	0.77	0.77	-1.91%	61,909
Jul 24, 2025	0.80	0.83	0.77	0.78	0.78	-3.62%	94,964
Jul 23, 2025	0.80	0.84	0.79	0.81	0.81	-3.05%	107,603
Jul 22, 2025	0.81	0.84	0.78	0.84	0.84	1.46%	92,855
Jul 21, 2025	0.81	0.83	0.74	0.83	0.83	2.78%	97,816
Jul 18, 2025	0.82	0.87	0.81	0.81	0.81	-4.91%	20,143
Jul 17, 2025	0.83	0.89	0.79	0.85	0.85	2.06%	360,943
Jul 16, 2025	0.80	0.86	0.79	0.83	0.83	3.75%	174,708
Jul 15, 2025	0.79	0.80	0.76	0.80	0.80	0.63%	63,438
Jul 14, 2025	0.76	0.80	0.74	0.80	0.80	4.55%	117,055
Jul 11, 2025	0.73	0.79	0.71	0.76	0.76	1.92%	279,186
Jul 10, 2025	0.75	0.75	0.72	0.75	0.75	-0.49%	114,555
Jul 9, 2025	0.77	0.77	0.73	0.75	0.75	-1.43%	43,541
Jul 8, 2025	0.75	0.77	0.73	0.76	0.76	1.43%	178,776
Jul 7, 2025	0.75	0.79	0.72	0.75	0.75	-4.43%	151,448
Jul 3, 2025	0.83	0.83	0.74	0.78	0.78	-14.41%	538,052