CBL International Limited (BANL)

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.50	0.50	0.46	0.48	0.48	-3.21%	97,361
Oct 30, 2025	0.49	0.50	0.48	0.50	0.50	-0.20%	70,990
Oct 29, 2025	0.51	0.54	0.47	0.50	0.50	-2.61%	300,080
Oct 28, 2025	0.53	0.53	0.50	0.51	0.51	-2.82%	201,728
Oct 27, 2025	0.54	0.56	0.52	0.53	0.53	-0.66%	199,406
Oct 24, 2025	0.60	0.67	0.53	0.53	0.53	-3.80%	599,011
Oct 23, 2025	0.55	0.58	0.53	0.55	0.55	-5.63%	366,702
Oct 22, 2025	0.73	0.75	0.51	0.59	0.59	-21.87%	5,469,237
Oct 21, 2025	0.75	0.76	0.72	0.75	0.75	2.29%	1,571,046
Oct 20, 2025	0.73	0.77	0.73	0.73	0.73	-0.97%	20,077
Oct 17, 2025	0.75	0.78	0.73	0.74	0.74	-1.31%	33,925
Oct 16, 2025	0.73	0.75	0.72	0.75	0.75	2.75%	103,343
Oct 15, 2025	0.71	0.73	0.68	0.73	0.73	4.23%	61,032
Oct 14, 2025	0.70	0.71	0.67	0.70	0.70	-1.57%	14,878
Oct 13, 2025	0.72	0.72	0.67	0.71	0.71	0.21%	22,666
Oct 10, 2025	0.72	0.73	0.70	0.71	0.71	-2.07%	53,960
Oct 9, 2025	0.72	0.73	0.71	0.73	0.73	0.03%	23,338
Oct 8, 2025	0.72	0.73	0.72	0.72	0.72	-0.71%	6,701
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.