CBL International Limited (BANL)

CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.37	0.39	0.37	0.38	0.38	-2.36%	39,034
Jun 4, 2026	0.38	0.39	0.35	0.39	0.39	-0.46%	35,170
Jun 3, 2026	0.43	0.44	0.38	0.39	0.39	-4.89%	210,003
Jun 2, 2026	0.41	0.42	0.39	0.41	0.41	4.23%	169,374
Jun 1, 2026	0.39	0.40	0.38	0.39	0.39	6.54%	265,207
May 29, 2026	0.38	0.38	0.35	0.37	0.37	-3.72%	119,555
May 28, 2026	0.39	0.41	0.37	0.38	0.38	-0.90%	84,957
May 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.22%	129,886
May 26, 2026	0.41	0.42	0.39	0.40	0.40	-4.04%	100,960
May 22, 2026	0.41	0.42	0.40	0.41	0.41	1.57%	112,524
May 21, 2026	0.41	0.42	0.38	0.41	0.41	-1.09%	138,229
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%	186,140
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
May 4, 2026	0.50	0.51	0.47	0.50	0.50	0.20%	332,220
May 1, 2026	0.49	0.50	0.47	0.50	0.50	4.17%	270,650
Apr 30, 2026	0.47	0.48	0.42	0.48	0.48	0.84%	562,940
Apr 29, 2026	0.46	0.48	0.44	0.48	0.48	5.12%	553,940
Apr 28, 2026	0.49	0.50	0.42	0.45	0.45	-5.31%	258,789
Apr 27, 2026	0.45	0.48	0.43	0.48	0.48	4.91%	250,511
Apr 24, 2026	0.46	0.47	0.43	0.46	0.46	-0.91%	448,906
Apr 23, 2026	0.41	0.48	0.41	0.46	0.46	1.32%	1,030,610
Apr 22, 2026	0.53	0.56	0.43	0.45	0.45	-11.35%	15,153,686
Apr 21, 2026	0.44	0.53	0.42	0.51	0.51	18.13%	16,910,576
Apr 20, 2026	0.43	0.45	0.42	0.43	0.43	-1.03%	86,951
Apr 17, 2026	0.44	0.46	0.42	0.44	0.44	-2.65%	91,906
Apr 16, 2026	0.43	0.46	0.42	0.45	0.45	2.95%	167,142
Apr 15, 2026	0.44	0.45	0.42	0.44	0.44	1.84%	183,697
Apr 14, 2026	0.44	0.46	0.39	0.43	0.43	-2.81%	263,268
Apr 13, 2026	0.49	0.57	0.44	0.44	0.44	-3.60%	851,301
Apr 10, 2026	0.48	0.50	0.43	0.46	0.46	-7.47%	61,197
Apr 9, 2026	0.54	0.56	0.50	0.50	0.50	-7.06%	108,531
Apr 8, 2026	0.60	0.61	0.53	0.53	0.53	-14.87%	140,385
Apr 7, 2026	0.63	0.72	0.62	0.63	0.63	-3.83%	360,840
Apr 6, 2026	0.69	0.73	0.64	0.65	0.65	-7.35%	132,224
Apr 2, 2026	0.81	0.87	0.70	0.70	0.70	-7.45%	145,664
Apr 1, 2026	0.95	0.95	0.74	0.76	0.76	-20.15%	222,509
Mar 31, 2026	0.94	0.97	0.90	0.95	0.95	2.15%	239,037
Mar 30, 2026	0.92	0.98	0.89	0.93	0.93	5.68%	360,934
Mar 27, 2026	0.82	0.89	0.80	0.88	0.88	7.68%	417,136
Mar 26, 2026	0.82	0.83	0.77	0.82	0.82	1.52%	273,481

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.