CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.28	0.37	0.27	0.35	0.35	-17.03%	603,374
Jul 15, 2026	0.42	0.42	0.41	0.42	0.42	-0.93%	87,328
Jul 14, 2026	0.43	0.43	0.40	0.42	0.42	-1.25%	72,657
Jul 13, 2026	0.42	0.44	0.39	0.43	0.43	2.46%	713,814
Jul 10, 2026	0.40	0.42	0.39	0.41	0.41	3.60%	59,018
Jul 9, 2026	0.41	0.43	0.39	0.40	0.40	-4.67%	113,201
Jul 8, 2026	0.41	0.43	0.40	0.42	0.42	7.64%	363,509
Jul 7, 2026	0.40	0.42	0.39	0.39	0.39	-3.03%	136,326
Jul 6, 2026	0.37	0.40	0.37	0.40	0.40	6.29%	39,206
Jul 2, 2026	0.37	0.38	0.34	0.38	0.38	3.39%	32,029
Jul 1, 2026	0.37	0.38	0.35	0.37	0.37	6.14%	25,613
Jun 30, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	40,616
Jun 29, 2026	0.36	0.39	0.34	0.37	0.37	-0.87%	188,552
Jun 26, 2026	0.38	0.38	0.36	0.37	0.37	-1.60%	50,338
Jun 25, 2026	0.38	0.40	0.37	0.37	0.37	-4.93%	71,646
Jun 24, 2026	0.39	0.40	0.37	0.39	0.39	0.05%	62,196
Jun 23, 2026	0.38	0.41	0.37	0.39	0.39	3.07%	63,595
Jun 22, 2026	0.40	0.42	0.38	0.38	0.38	-6.70%	111,570
Jun 18, 2026	0.42	0.42	0.37	0.41	0.41	-0.32%	125,216
Jun 17, 2026	0.40	0.45	0.37	0.41	0.41	1.68%	715,192
Jun 16, 2026	0.41	0.46	0.38	0.40	0.40	-	592,091
Jun 15, 2026	0.37	0.41	0.37	0.40	0.40	9.08%	117,223
Jun 12, 2026	0.38	0.39	0.37	0.37	0.37	-6.09%	117,060
Jun 11, 2026	0.40	0.41	0.36	0.39	0.39	-2.23%	439,899
Jun 10, 2026	0.39	0.44	0.39	0.40	0.40	4.95%	1,581,545
Jun 9, 2026	0.38	0.39	0.38	0.38	0.38	-0.90%	91,325
Jun 8, 2026	0.39	0.39	0.38	0.39	0.39	1.97%	138,270
Jun 5, 2026	0.37	0.39	0.37	0.38	0.38	-2.36%	39,804
Jun 4, 2026	0.38	0.39	0.35	0.39	0.39	-0.46%	55,985
Jun 3, 2026	0.43	0.44	0.38	0.39	0.39	-4.89%	218,938
Jun 2, 2026	0.41	0.42	0.39	0.41	0.41	4.23%	487,194
Jun 1, 2026	0.39	0.40	0.38	0.39	0.39	6.54%	278,808
May 29, 2026	0.38	0.38	0.35	0.37	0.37	-3.72%	122,055
May 28, 2026	0.39	0.41	0.37	0.38	0.38	-0.90%	85,257
May 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.22%	129,963
May 26, 2026	0.41	0.42	0.39	0.40	0.40	-4.04%	105,220
May 22, 2026	0.41	0.42	0.40	0.41	0.41	1.57%	113,891
May 21, 2026	0.41	0.42	0.38	0.41	0.41	-1.09%	138,244
May 20, 2026	0.43	0.44	0.40	0.41	0.41	-6.13%	95,528
May 19, 2026	0.43	0.45	0.41	0.44	0.44	2.98%	186,459
May 18, 2026	0.43	0.46	0.42	0.43	0.43	-1.80%	160,043
May 15, 2026	0.49	0.49	0.43	0.43	0.43	-7.35%	121,042
May 14, 2026	0.46	0.48	0.45	0.47	0.47	-0.02%	74,438
May 13, 2026	0.47	0.48	0.46	0.47	0.47	1.76%	68,349
May 12, 2026	0.46	0.50	0.46	0.46	0.46	-4.74%	27,464
May 11, 2026	0.50	0.52	0.47	0.48	0.48	-4.45%	217,223
May 8, 2026	0.50	0.51	0.49	0.51	0.51	1.63%	53,517
May 7, 2026	0.50	0.51	0.49	0.50	0.50	-4.37%	278,729
May 6, 2026	0.50	0.53	0.48	0.52	0.52	1.66%	316,204
May 5, 2026	0.49	0.51	0.43	0.51	0.51	2.10%	356,720