CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
4.135
+0.285 (7.40%)
At close: Aug 11, 2026, 4:00 PM EDT
4.030
-0.105 (-2.54%)
Pre-market: Aug 12, 2026, 4:59 AM EDT
CBL International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.00 | 4.40 | 3.93 | 4.14 | 4.14 | 7.40% | 16,917 |
| Aug 10, 2026 | 3.78 | 4.08 | 3.72 | 3.85 | 3.85 | 2.67% | 23,754 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.62 | 3.75 | 3.75 | -5.30% | 7,706 |
| Aug 6, 2026 | 3.94 | 4.21 | 3.80 | 3.96 | 3.96 | 0.51% | 53,994 |
| Aug 5, 2026 | 4.18 | 4.18 | 3.62 | 3.94 | 3.94 | -13.37% | 127,494 |
| Aug 4, 2026 | 4.53 | 4.58 | 4.08 | 4.55 | 4.55 | 0.40% | 32,740 |
| Aug 3, 2026 | 4.34 | 4.57 | 4.30 | 4.53 | 4.53 | -0.15% | 17,663 |
| Jul 31, 2026 | 4.60 | 4.75 | 4.20 | 4.54 | 4.54 | -0.51% | 16,574 |
| Jul 30, 2026 | 4.77 | 4.95 | 4.48 | 4.56 | 4.56 | -5.00% | 8,007 |
| Jul 29, 2026 | 5.03 | 5.03 | 4.65 | 4.80 | 4.80 | -0.41% | 47,734 |
| Jul 28, 2026 | 4.95 | 5.00 | 4.57 | 4.82 | 4.82 | -4.08% | 14,484 |
| Jul 27, 2026 | 4.87 | 5.13 | 4.33 | 5.03 | 5.03 | 0.10% | 18,457 |
| Jul 24, 2026 | 4.80 | 5.10 | 4.41 | 5.02 | 5.02 | 5.46% | 19,505 |
| Jul 23, 2026 | 4.58 | 5.34 | 4.30 | 4.76 | 4.76 | 4.39% | 125,918 |
| Jul 22, 2026 | 5.14 | 5.18 | 4.46 | 4.56 | 4.56 | -11.63% | 39,342 |
| Jul 21, 2026 | 4.20 | 5.25 | 4.20 | 5.16 | 5.16 | 24.04% | 148,798 |
| Jul 20, 2026 | 3.82 | 4.44 | 3.70 | 4.16 | 4.16 | -10.49% | 112,088 |
| Jul 17, 2026 | 4.68 | 4.68 | 3.91 | 4.65 | 4.65 | 3.62% | 74,780 |
| Jul 16, 2026 | 3.62 | 4.81 | 3.46 | 4.49 | 4.48 | -17.03% | 46,617 |
| Jul 15, 2026 | 5.45 | 5.46 | 5.28 | 5.41 | 5.41 | -0.93% | 6,728 |
| Jul 14, 2026 | 5.64 | 5.64 | 5.25 | 5.46 | 5.46 | -1.25% | 5,600 |
| Jul 13, 2026 | 5.44 | 5.70 | 5.10 | 5.53 | 5.52 | 2.46% | 56,601 |
| Jul 10, 2026 | 5.24 | 5.40 | 5.10 | 5.39 | 5.39 | 3.60% | 4,585 |
| Jul 9, 2026 | 5.33 | 5.57 | 5.09 | 5.21 | 5.21 | -4.67% | 8,759 |
| Jul 8, 2026 | 5.32 | 5.56 | 5.17 | 5.46 | 5.46 | 7.64% | 28,349 |
| Jul 7, 2026 | 5.25 | 5.46 | 5.07 | 5.07 | 5.07 | -3.03% | 10,486 |
| Jul 6, 2026 | 4.85 | 5.23 | 4.85 | 5.23 | 5.23 | 6.29% | 3,015 |
| Jul 2, 2026 | 4.78 | 4.94 | 4.42 | 4.92 | 4.92 | 3.39% | 2,463 |
| Jul 1, 2026 | 4.81 | 4.94 | 4.55 | 4.76 | 4.76 | 6.14% | 1,970 |
| Jun 30, 2026 | 4.82 | 4.92 | 4.48 | 4.49 | 4.48 | -5.48% | 3,124 |
| Jun 29, 2026 | 4.74 | 5.07 | 4.47 | 4.75 | 4.74 | -0.87% | 14,504 |
| Jun 26, 2026 | 4.89 | 5.00 | 4.72 | 4.79 | 4.79 | -1.60% | 3,872 |
| Jun 25, 2026 | 4.88 | 5.18 | 4.82 | 4.87 | 4.86 | -4.93% | 5,511 |
| Jun 24, 2026 | 5.11 | 5.20 | 4.84 | 5.12 | 5.12 | 0.05% | 4,784 |
| Jun 23, 2026 | 4.95 | 5.33 | 4.81 | 5.11 | 5.11 | 3.07% | 4,891 |
| Jun 22, 2026 | 5.20 | 5.46 | 4.96 | 4.96 | 4.96 | -6.70% | 8,582 |
| Jun 18, 2026 | 5.43 | 5.52 | 4.81 | 5.32 | 5.32 | -0.32% | 9,632 |
| Jun 17, 2026 | 5.23 | 5.79 | 4.81 | 5.34 | 5.34 | 1.68% | 55,014 |
| Jun 16, 2026 | 5.27 | 5.98 | 4.98 | 5.25 | 5.25 | - | 45,545 |
| Jun 15, 2026 | 4.81 | 5.27 | 4.75 | 5.25 | 5.25 | 9.08% | 9,017 |
| Jun 12, 2026 | 4.94 | 5.07 | 4.81 | 4.81 | 4.81 | -6.09% | 9,004 |
| Jun 11, 2026 | 5.26 | 5.37 | 4.72 | 5.12 | 5.12 | -2.23% | 33,838 |
| Jun 10, 2026 | 5.01 | 5.78 | 5.01 | 5.24 | 5.24 | 4.95% | 121,657 |
| Jun 9, 2026 | 4.94 | 5.07 | 4.94 | 4.99 | 4.99 | -0.90% | 7,025 |
| Jun 8, 2026 | 5.04 | 5.11 | 4.89 | 5.04 | 5.04 | 1.97% | 10,636 |
| Jun 5, 2026 | 4.84 | 5.06 | 4.84 | 4.94 | 4.94 | -2.36% | 3,061 |
| Jun 4, 2026 | 4.94 | 5.07 | 4.55 | 5.06 | 5.06 | -0.46% | 4,306 |
| Jun 3, 2026 | 5.60 | 5.72 | 4.94 | 5.08 | 5.08 | -4.89% | 16,841 |
| Jun 2, 2026 | 5.31 | 5.45 | 5.01 | 5.34 | 5.34 | 4.23% | 37,476 |
| Jun 1, 2026 | 5.06 | 5.20 | 4.94 | 5.13 | 5.13 | 6.54% | 21,446 |