CBL International Limited (BANL)

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.45	0.47	0.44	0.47	-	1.20%	423,015
Apr 23, 2026	0.41	0.48	0.41	0.46	0.46	1.32%	982,659
Apr 22, 2026	0.53	0.56	0.43	0.45	0.45	-11.35%	14,976,100
Apr 21, 2026	0.44	0.53	0.42	0.51	0.51	18.13%	5,093,948
Apr 20, 2026	0.43	0.45	0.42	0.43	0.43	-1.03%	86,677
Apr 17, 2026	0.44	0.46	0.42	0.44	0.44	-2.65%	91,733
Apr 16, 2026	0.43	0.46	0.42	0.45	0.45	2.95%	165,738
Apr 15, 2026	0.44	0.45	0.42	0.44	0.44	1.84%	180,559
Apr 14, 2026	0.44	0.46	0.39	0.43	0.43	-2.81%	263,076
Apr 13, 2026	0.49	0.57	0.44	0.44	0.44	-3.60%	850,606
Apr 10, 2026	0.48	0.50	0.43	0.46	0.46	-7.47%	60,596
Apr 9, 2026	0.54	0.56	0.50	0.50	0.50	-7.06%	108,190
Apr 8, 2026	0.60	0.61	0.53	0.53	0.53	-14.87%	137,267
Apr 7, 2026	0.63	0.72	0.62	0.63	0.63	-3.83%	353,807
Apr 6, 2026	0.69	0.73	0.64	0.65	0.65	-7.35%	130,924
Apr 2, 2026	0.81	0.87	0.70	0.70	0.70	-7.45%	137,283
Apr 1, 2026	0.95	0.95	0.74	0.76	0.76	-20.15%	216,364
Mar 31, 2026	0.94	0.97	0.90	0.95	0.95	2.15%	238,015
Mar 30, 2026	0.92	0.98	0.89	0.93	0.93	5.68%	353,883
Mar 27, 2026	0.82	0.89	0.80	0.88	0.88	7.68%	357,525
Mar 26, 2026	0.82	0.83	0.77	0.82	0.82	1.52%	268,790
Mar 25, 2026	0.76	0.82	0.75	0.81	0.81	5.92%	243,672
Mar 24, 2026	0.70	0.77	0.70	0.76	0.76	8.57%	440,670
Mar 23, 2026	0.68	0.73	0.62	0.70	0.70	3.61%	262,981
Mar 20, 2026	0.68	0.72	0.67	0.68	0.68	-2.09%	259,060
Mar 19, 2026	0.66	0.69	0.65	0.69	0.69	6.15%	372,340
Mar 18, 2026	0.65	0.70	0.62	0.65	0.65	5.50%	491,904
Mar 17, 2026	0.58	0.65	0.57	0.62	0.62	8.07%	476,254
Mar 16, 2026	0.57	0.61	0.53	0.57	0.57	-2.06%	377,357
Mar 13, 2026	0.59	0.63	0.55	0.58	0.58	-1.34%	1,742,495
Mar 12, 2026	0.60	0.65	0.56	0.59	0.59	6.67%	1,384,277
Mar 11, 2026	0.54	0.60	0.53	0.55	0.55	2.71%	627,629
Mar 10, 2026	0.56	0.60	0.54	0.54	0.54	-9.80%	446,547
Mar 9, 2026	0.65	0.79	0.56	0.60	0.60	-7.44%	2,148,762
Mar 6, 2026	0.68	0.77	0.63	0.65	0.65	-2.77%	1,600,501
Mar 5, 2026	0.66	0.82	0.58	0.66	0.66	5.89%	3,774,609
Mar 4, 2026	0.66	0.67	0.56	0.63	0.63	-9.10%	688,651
Mar 3, 2026	0.62	0.73	0.62	0.69	0.69	2.94%	3,415,272
Mar 2, 2026	0.53	0.75	0.42	0.67	0.67	48.28%	34,664,163
Feb 27, 2026	0.41	0.46	0.41	0.45	0.45	18.85%	799,078
Feb 26, 2026	0.41	0.41	0.36	0.38	0.38	-6.89%	100,974
Feb 25, 2026	0.38	0.41	0.38	0.41	0.41	-0.02%	25,414
Feb 24, 2026	0.41	0.42	0.37	0.41	0.41	-1.59%	43,974
Feb 23, 2026	0.35	0.43	0.35	0.41	0.41	4.62%	144,501
Feb 20, 2026	0.42	0.42	0.33	0.40	0.40	-2.12%	779,147
Feb 19, 2026	0.38	0.47	0.38	0.41	0.41	8.55%	4,426,135
Feb 18, 2026	0.33	0.37	0.32	0.37	0.37	11.11%	104,361
Feb 17, 2026	0.32	0.35	0.30	0.34	0.34	8.32%	125,602
Feb 13, 2026	0.33	0.33	0.30	0.31	0.31	-1.59%	49,156
Feb 12, 2026	0.31	0.34	0.31	0.32	0.32	3.89%	77,929

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.