CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
3.110
+0.190 (6.51%)
At close: Nov 13, 2026, 4:00 PM EST
3.110
0.00 (0.00%)
After-hours: Nov 13, 2026, 4:10 PM EST
CBL International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.98 | 3.20 | 2.94 | 3.11 | 3.11 | 6.51% | 15,637 |
| Nov 12, 2026 | 2.94 | 3.00 | 2.90 | 2.92 | 2.92 | 2.82% | 5,655 |
| Nov 11, 2026 | 2.97 | 2.99 | 2.81 | 2.84 | 2.84 | -2.07% | 7,506 |
| Nov 10, 2026 | 2.99 | 2.99 | 2.83 | 2.90 | 2.90 | -1.86% | 20,533 |
| Nov 9, 2026 | 2.89 | 3.20 | 2.82 | 2.96 | 2.96 | 2.25% | 19,325 |
| Nov 6, 2026 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | -0.34% | 3,255 |
| Nov 5, 2026 | 2.93 | 2.93 | 2.85 | 2.90 | 2.90 | -0.34% | 8,795 |
| Nov 4, 2026 | 2.96 | 2.96 | 2.88 | 2.91 | 2.91 | -0.47% | 6,561 |
| Nov 3, 2026 | 2.95 | 3.02 | 2.92 | 2.92 | 2.92 | -0.22% | 17,982 |
| Nov 2, 2026 | 3.30 | 3.30 | 2.93 | 2.93 | 2.93 | -10.06% | 4,049 |
| Oct 30, 2026 | 3.94 | 3.98 | 3.23 | 3.26 | 3.26 | -18.56% | 12,894 |
| Oct 29, 2026 | 4.70 | 5.19 | 4.00 | 4.00 | 4.00 | -13.98% | 33,378 |
| Oct 28, 2026 | 4.03 | 4.71 | 4.03 | 4.65 | 4.65 | 15.10% | 24,634 |
| Oct 27, 2026 | 3.50 | 4.11 | 3.48 | 4.04 | 4.04 | 17.10% | 54,035 |
| Oct 26, 2026 | 3.45 | 3.69 | 3.40 | 3.45 | 3.45 | 1.47% | 9,592 |
| Oct 23, 2026 | 3.07 | 3.87 | 3.01 | 3.40 | 3.40 | 10.75% | 21,720 |
| Oct 22, 2026 | 3.19 | 3.19 | 2.96 | 3.07 | 3.07 | 0.99% | 14,528 |
| Oct 21, 2026 | 3.06 | 3.06 | 2.91 | 3.04 | 3.04 | 1.33% | 28,085 |
| Oct 20, 2026 | 2.95 | 3.05 | 2.87 | 3.00 | 3.00 | -0.99% | 8,880 |
| Oct 19, 2026 | 3.43 | 3.43 | 2.78 | 3.03 | 3.03 | -10.62% | 25,801 |
| Oct 16, 2026 | 3.77 | 3.77 | 3.32 | 3.39 | 3.39 | -9.36% | 14,141 |
| Oct 15, 2026 | 3.76 | 3.84 | 3.63 | 3.74 | 3.74 | - | 5,121 |
| Oct 14, 2026 | 4.04 | 4.04 | 3.74 | 3.74 | 3.74 | -4.59% | 37,192 |
| Oct 13, 2026 | 4.07 | 4.15 | 3.81 | 3.92 | 3.92 | -3.92% | 17,416 |
| Oct 12, 2026 | 4.10 | 4.30 | 4.01 | 4.08 | 4.08 | -3.43% | 13,093 |
| Oct 9, 2026 | 4.70 | 4.70 | 4.23 | 4.23 | 4.23 | -11.80% | 8,528 |
| Oct 8, 2026 | 4.51 | 5.01 | 4.51 | 4.79 | 4.79 | 5.51% | 13,682 |
| Oct 7, 2026 | 4.22 | 4.60 | 4.22 | 4.54 | 4.54 | 1.11% | 5,108 |
| Oct 6, 2026 | 4.55 | 4.55 | 4.45 | 4.49 | 4.49 | -1.75% | 3,943 |
| Oct 5, 2026 | 4.40 | 4.57 | 4.38 | 4.57 | 4.57 | -1.30% | 11,647 |
| Oct 2, 2026 | 4.64 | 4.66 | 4.40 | 4.63 | 4.63 | 1.98% | 13,348 |
| Oct 1, 2026 | 4.60 | 4.65 | 4.51 | 4.54 | 4.54 | 0.89% | 10,401 |
| Sep 30, 2026 | 4.71 | 4.72 | 4.30 | 4.50 | 4.50 | -3.23% | 21,361 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.57 | 4.65 | 4.65 | 4.14% | 7,112 |
| Sep 28, 2026 | 4.83 | 5.12 | 4.46 | 4.47 | 4.47 | -12.45% | 15,980 |
| Sep 25, 2026 | 4.79 | 5.30 | 4.79 | 5.10 | 5.10 | -3.41% | 6,172 |
| Sep 24, 2026 | 5.49 | 5.50 | 5.26 | 5.28 | 5.28 | 0.96% | 11,466 |
| Sep 23, 2026 | 5.17 | 5.45 | 4.99 | 5.23 | 5.23 | -2.61% | 8,955 |
| Sep 22, 2026 | 5.33 | 5.37 | 5.25 | 5.37 | 5.37 | 1.90% | 4,312 |
| Sep 21, 2026 | 5.39 | 5.44 | 5.24 | 5.27 | 5.27 | -4.36% | 4,747 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.43 | 5.51 | 5.51 | -3.50% | 24,878 |
| Sep 17, 2026 | 5.71 | 5.90 | 5.67 | 5.71 | 5.71 | 1.24% | 15,504 |
| Sep 16, 2026 | 5.75 | 5.85 | 5.64 | 5.64 | 5.64 | -2.76% | 18,323 |
| Sep 15, 2026 | 5.80 | 6.10 | 5.68 | 5.80 | 5.80 | - | 34,114 |
| Sep 14, 2026 | 6.28 | 6.30 | 5.64 | 5.80 | 5.80 | -7.94% | 50,536 |
| Sep 11, 2026 | 6.00 | 6.90 | 5.88 | 6.30 | 6.30 | 4.13% | 46,281 |
| Sep 10, 2026 | 5.60 | 6.61 | 5.60 | 6.05 | 6.05 | 7.65% | 47,698 |
| Sep 9, 2026 | 6.58 | 6.95 | 5.62 | 5.62 | 5.62 | -13.14% | 31,816 |
| Sep 8, 2026 | 8.69 | 9.50 | 6.40 | 6.47 | 6.47 | -28.19% | 87,953 |
| Sep 4, 2026 | 15.31 | 16.00 | 7.47 | 9.01 | 9.01 | -40.72% | 211,643 |