CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
15.48
+0.24 (1.57%)
Sep 1, 2026, 12:41 PM EDT - Market open
CBL International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 15.64 | 16.16 | 15.20 | 15.48 | - | 1.57% | 17,264 |
| Aug 31, 2026 | 16.01 | 16.19 | 15.13 | 15.24 | 15.24 | -5.34% | 27,226 |
| Aug 28, 2026 | 13.31 | 16.40 | 13.20 | 16.10 | 16.10 | 21.05% | 65,730 |
| Aug 27, 2026 | 13.32 | 14.00 | 13.11 | 13.40 | 13.30 | -2.19% | 40,244 |
| Aug 26, 2026 | 13.07 | 14.10 | 13.07 | 13.70 | 13.60 | 1.48% | 47,511 |
| Aug 25, 2026 | 13.74 | 14.10 | 13.03 | 13.50 | 13.40 | -1.39% | 56,336 |
| Aug 24, 2026 | 12.78 | 14.35 | 12.78 | 13.69 | 13.59 | 8.22% | 52,311 |
| Aug 21, 2026 | 12.24 | 13.45 | 11.63 | 12.65 | 12.56 | 2.85% | 180,678 |
| Aug 20, 2026 | 12.20 | 13.49 | 12.06 | 12.30 | 12.21 | 1.65% | 36,206 |
| Aug 19, 2026 | 13.48 | 13.80 | 11.50 | 12.10 | 12.01 | -10.70% | 44,352 |
| Aug 18, 2026 | 11.52 | 13.66 | 10.20 | 13.55 | 13.45 | 30.92% | 153,514 |
| Aug 17, 2026 | 9.35 | 11.90 | 8.88 | 10.35 | 10.27 | -5.31% | 79,144 |
| Aug 14, 2026 | 7.12 | 12.10 | 7.12 | 10.93 | 10.85 | 55.92% | 516,045 |
| Aug 13, 2026 | 5.51 | 7.01 | 5.41 | 7.01 | 6.96 | 15.11% | 121,844 |
| Aug 12, 2026 | 4.05 | 7.50 | 4.05 | 6.09 | 6.04 | 47.28% | 2,902,737 |
| Aug 11, 2026 | 4.00 | 4.40 | 3.93 | 4.14 | 4.10 | 7.40% | 17,264 |
| Aug 10, 2026 | 3.78 | 4.08 | 3.72 | 3.85 | 3.82 | 2.67% | 24,232 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.62 | 3.75 | 3.72 | -5.30% | 8,383 |
| Aug 6, 2026 | 3.94 | 4.21 | 3.80 | 3.96 | 3.93 | 0.51% | 54,407 |
| Aug 5, 2026 | 4.18 | 4.18 | 3.62 | 3.94 | 3.91 | -13.37% | 130,122 |
| Aug 4, 2026 | 4.53 | 4.58 | 4.08 | 4.55 | 4.51 | 0.40% | 1,285,412 |
| Aug 3, 2026 | 4.34 | 4.57 | 4.30 | 4.53 | 4.50 | -0.15% | 17,664 |
| Jul 31, 2026 | 4.60 | 4.75 | 4.20 | 4.54 | 4.50 | -0.51% | 16,575 |
| Jul 30, 2026 | 4.77 | 4.95 | 4.48 | 4.56 | 4.53 | -5.00% | 8,007 |
| Jul 29, 2026 | 5.03 | 5.03 | 4.65 | 4.80 | 4.76 | -0.41% | 47,750 |
| Jul 28, 2026 | 4.95 | 5.00 | 4.57 | 4.82 | 4.78 | -4.08% | 14,485 |
| Jul 27, 2026 | 4.87 | 5.13 | 4.33 | 5.03 | 4.99 | 0.10% | 18,457 |
| Jul 24, 2026 | 4.80 | 5.10 | 4.41 | 5.02 | 4.98 | 5.46% | 20,574 |
| Jul 23, 2026 | 4.58 | 5.34 | 4.30 | 4.76 | 4.72 | 4.39% | 126,462 |
| Jul 22, 2026 | 5.14 | 5.18 | 4.46 | 4.56 | 4.53 | -11.63% | 40,239 |
| Jul 21, 2026 | 4.20 | 5.25 | 4.20 | 5.16 | 5.12 | 24.04% | 149,854 |
| Jul 20, 2026 | 3.82 | 4.44 | 3.70 | 4.16 | 4.13 | -10.49% | 113,558 |
| Jul 17, 2026 | 4.68 | 4.68 | 3.91 | 4.65 | 4.61 | 3.62% | 74,780 |
| Jul 16, 2026 | 3.62 | 4.81 | 3.46 | 4.49 | 4.45 | -17.03% | 46,617 |
| Jul 15, 2026 | 5.45 | 5.46 | 5.28 | 5.41 | 5.37 | -0.93% | 6,728 |
| Jul 14, 2026 | 5.64 | 5.64 | 5.25 | 5.46 | 5.42 | -1.25% | 5,600 |
| Jul 13, 2026 | 5.44 | 5.70 | 5.10 | 5.53 | 5.48 | 2.46% | 56,601 |
| Jul 10, 2026 | 5.24 | 5.40 | 5.10 | 5.39 | 5.35 | 3.60% | 4,585 |
| Jul 9, 2026 | 5.33 | 5.57 | 5.09 | 5.21 | 5.17 | -4.67% | 8,759 |
| Jul 8, 2026 | 5.32 | 5.56 | 5.17 | 5.46 | 5.42 | 7.64% | 28,349 |
| Jul 7, 2026 | 5.25 | 5.46 | 5.07 | 5.07 | 5.03 | -3.03% | 10,486 |
| Jul 6, 2026 | 4.85 | 5.23 | 4.85 | 5.23 | 5.19 | 6.29% | 3,015 |
| Jul 2, 2026 | 4.78 | 4.94 | 4.42 | 4.92 | 4.89 | 3.39% | 2,463 |
| Jul 1, 2026 | 4.81 | 4.94 | 4.55 | 4.76 | 4.73 | 6.14% | 1,970 |
| Jun 30, 2026 | 4.82 | 4.92 | 4.48 | 4.49 | 4.45 | -5.48% | 3,124 |
| Jun 29, 2026 | 4.74 | 5.07 | 4.47 | 4.75 | 4.71 | -0.87% | 14,504 |
| Jun 26, 2026 | 4.89 | 5.00 | 4.72 | 4.79 | 4.75 | -1.60% | 3,872 |
| Jun 25, 2026 | 4.88 | 5.18 | 4.82 | 4.87 | 4.83 | -4.93% | 5,511 |
| Jun 24, 2026 | 5.11 | 5.20 | 4.84 | 5.12 | 5.08 | 0.05% | 4,784 |
| Jun 23, 2026 | 4.95 | 5.33 | 4.81 | 5.11 | 5.08 | 3.07% | 4,891 |