Skip to main content
CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
1.140
-0.080 (-6.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

CBL International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.201.261.191.251.252.88%67,755
Feb 19, 20251.191.221.171.221.22-0.41%30,682
Feb 18, 20251.221.241.121.221.22-0.81%112,555
Feb 14, 20251.151.241.151.231.235.13%70,698
Feb 13, 20251.101.201.101.171.17-19,642
Feb 12, 20251.161.171.051.171.173.54%23,227
Feb 11, 20251.141.161.091.131.13-1.65%32,764
Feb 10, 20251.181.201.121.151.15-2.63%22,270
Feb 7, 20251.161.201.151.181.18-0.84%3,796
Feb 6, 20251.231.251.131.191.19-3.25%69,526
Feb 5, 20251.071.261.071.231.237.80%132,386
Feb 4, 20251.151.151.091.141.140.18%4,267
Feb 3, 20251.121.151.081.141.14-1.81%8,551
Jan 31, 20251.171.171.091.161.16-13,305
Jan 30, 20251.171.181.081.161.16-17,783
Jan 29, 20251.141.181.081.161.161.84%54,279
Jan 28, 20251.141.141.101.141.14-0.09%6,246
Jan 27, 20251.081.151.081.141.140.35%16,167
Jan 24, 20251.141.151.101.141.141.07%33,093
Jan 23, 20251.131.151.091.121.122.18%8,606
Jan 22, 20251.111.111.051.101.10-1.79%4,980
Jan 21, 20251.151.151.101.121.12-1.75%11,511
Jan 17, 20251.141.141.101.141.140.35%10,433
Jan 16, 20251.141.141.111.141.14-1.22%5,290
Jan 15, 20251.131.241.101.151.155.50%30,929
Jan 14, 20251.051.171.051.091.097.92%20,405
Jan 13, 20250.991.040.971.011.011.00%12,007
Jan 10, 20250.981.000.981.001.00-0.99%2,829
Jan 8, 20251.051.060.981.011.01-4.72%17,504
Jan 7, 20251.011.081.001.061.064.95%12,538
Jan 6, 20251.021.080.951.011.01-0.79%17,547
Jan 3, 20251.031.050.981.021.02-3.96%1,909
Jan 2, 20251.001.071.001.061.064.95%1,432
Dec 31, 20240.941.060.941.011.01-3.81%6,788
Dec 30, 20241.041.070.981.051.050.96%7,217
Dec 27, 20241.061.080.951.041.04-1.89%21,497
Dec 26, 20241.011.161.001.061.062.91%64,465
Dec 24, 20240.921.030.841.031.0311.96%20,410
Dec 23, 20240.820.920.820.920.923.37%4,254
Dec 20, 20240.890.890.860.890.890.01%4,138
Dec 19, 20240.820.890.820.890.89-0.01%3,673
Dec 18, 20240.900.900.820.890.89-1.11%7,261
Dec 17, 20240.820.910.820.900.907.14%4,472
Dec 16, 20240.810.860.770.840.841.27%22,991
Dec 13, 20240.810.830.810.830.83-3.00%3,899
Dec 12, 20240.850.860.850.860.860.61%9,466
Dec 11, 20240.850.870.800.850.85-5.56%19,664
Dec 10, 20240.880.900.860.900.902.27%3,648
Dec 9, 20240.900.910.870.880.88-4.35%8,776
Dec 6, 20240.910.990.910.920.92-2.56%5,900
Dec 5, 20240.950.970.930.940.94-1.87%12,327
Dec 4, 20240.960.960.950.960.96-1.31%3,703
Dec 3, 20240.960.980.960.980.98-1.02%2,539
Dec 2, 20240.971.040.950.990.99-3.43%17,185
Nov 29, 20241.031.040.981.021.02-3.68%4,276
Nov 27, 20240.961.070.951.061.067.36%19,787
Nov 26, 20240.950.990.940.990.99-2.34%2,983
Nov 25, 20240.991.010.941.011.012.02%8,408
Nov 22, 20240.981.000.930.990.99-1.00%13,563
Nov 21, 20240.941.000.941.001.00-0.99%12,004
Nov 20, 20241.011.011.001.011.011.00%3,110
Nov 19, 20240.961.000.921.001.00-31,528
Nov 18, 20240.931.000.931.001.002.04%4,511
Nov 15, 20241.031.030.980.980.98-4.85%3,649
Nov 14, 20240.981.030.981.031.03-1.90%723
Nov 13, 20241.021.051.011.051.050.96%2,558
Nov 12, 20240.981.040.981.041.040.97%5,287
Nov 11, 20241.071.070.991.031.03-1.90%8,209
Nov 8, 20241.021.051.011.051.05-0.94%28,813
Nov 7, 20241.071.080.981.061.06-2.75%10,181
Nov 6, 20240.991.090.971.091.099.00%11,117
Nov 5, 20241.001.000.971.001.00-0.99%1,275
Nov 4, 20241.001.030.921.011.011.00%21,167
Nov 1, 20240.981.030.971.001.00-2,278
Oct 31, 20240.971.030.971.001.003.09%2,401
Oct 30, 20240.931.030.930.970.974.19%3,777
Oct 29, 20240.940.990.930.930.93-1.01%7,600
Oct 28, 20240.971.020.930.940.94-5.95%22,307
Oct 25, 20240.981.010.941.001.00-2,744
Oct 24, 20240.971.020.941.001.00-0.99%13,123
Oct 23, 20240.941.010.931.011.010.10%16,288
Oct 22, 20240.921.010.921.011.01-0.10%413
Oct 21, 20240.981.030.931.011.014.91%8,929
Oct 18, 20241.001.100.920.960.96-6.53%39,155
Oct 17, 20240.871.030.871.031.0314.06%24,454
Oct 16, 20241.031.030.880.900.90-11.99%26,487
Oct 15, 20240.911.100.911.031.034.69%73,231
Oct 14, 20240.921.030.920.980.98-65,951
Oct 11, 20240.890.990.870.980.986.62%41,980
Oct 10, 20240.900.940.820.920.92-0.09%5,877
Oct 9, 20240.930.970.900.920.92-5.08%5,296
Oct 8, 20240.900.980.870.970.975.35%15,821
Oct 7, 20241.331.330.910.920.92-31.85%67,914
Oct 4, 20241.031.350.931.351.3528.57%100,594
Oct 3, 20240.941.050.921.051.0511.70%94,148
Oct 2, 20240.850.940.800.940.9414.65%66,853
Oct 1, 20240.630.850.630.820.8232.03%171,962
Sep 30, 20240.670.690.620.620.62-7.30%24,630
Sep 27, 20240.690.690.660.670.67-0.01%28,299
Sep 26, 20240.630.690.610.670.676.35%42,955