Skip to main content
logo
CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
25.70
+0.56 (2.23%)
At close: Jun 26, 2025, 4:00 PM
25.70
0.00 (0.00%)
After-hours: Jun 26, 2025, 7:00 PM EDT

CBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202525.3025.7225.2025.7025.702.23%107,001
Jun 25, 202525.7825.7825.1125.1425.14-2.82%228,156
Jun 24, 202525.7226.0425.6025.8725.871.02%121,721
Jun 23, 202525.4025.7625.1225.6125.610.47%96,118
Jun 20, 202525.9426.0425.4725.4925.49-1.16%216,069
Jun 18, 202525.2126.2725.2125.7925.792.18%188,396
Jun 17, 202524.6025.2724.6025.2425.242.23%119,124
Jun 16, 202524.5624.9424.5624.6924.691.15%101,159
Jun 13, 202524.4424.7324.3324.4124.41-2.55%106,165
Jun 12, 202525.3325.3925.0425.0524.65-1.57%84,724
Jun 11, 202525.6126.0025.3425.4525.04-0.51%107,941
Jun 10, 202526.0026.2025.5825.5825.17-1.24%114,714
Jun 9, 202525.7326.0425.6225.9025.481.17%121,362
Jun 6, 202525.1825.6125.0025.6025.193.06%162,028
Jun 5, 202524.8025.0324.6024.8424.44-102,654
Jun 4, 202524.9025.0324.7124.8424.44-0.36%106,775
Jun 3, 202525.1125.4624.9124.9324.53-0.68%134,703
Jun 2, 202525.1025.2924.8825.1024.70-0.44%123,273
May 30, 202525.0725.5224.9125.2124.800.40%349,678
May 29, 202524.9025.3024.8025.1124.711.29%105,053
May 28, 202524.8025.0524.6024.7924.39-0.32%100,823
May 27, 202524.6325.0424.3224.8724.472.22%123,921
May 23, 202524.1124.5624.0324.3323.94-0.21%138,778
May 22, 202524.8425.1024.3324.3823.99-2.28%203,501
May 21, 202525.9926.0824.9424.9524.55-4.48%157,379
May 20, 202525.7926.1825.7926.1225.701.36%115,417
May 19, 202525.3825.9225.3825.7725.360.47%122,343
May 16, 202525.4025.7825.2825.6525.240.75%126,698
May 15, 202525.2325.5525.0125.4625.051.27%86,648
May 14, 202525.2025.3224.9325.1424.74-0.63%101,867
May 13, 202525.6125.6325.2525.3024.89-0.75%80,019
May 12, 202525.3225.7925.0125.4925.084.55%128,537
May 9, 202524.4024.6024.2124.3823.990.25%75,691
May 8, 202524.4324.6523.9224.3223.93-0.16%105,915
May 7, 202524.2024.9224.2024.3623.971.25%115,903
May 6, 202523.9224.6223.9224.0623.67-0.50%129,802
May 5, 202524.3424.6024.0024.1823.79-1.43%114,546
May 2, 202524.4024.9024.4024.5324.143.37%111,492
May 1, 202523.3923.9323.3623.7323.351.11%97,573
Apr 30, 202523.4523.5923.0123.4723.09-0.93%95,712
Apr 29, 202523.6024.0823.4023.6923.31-0.42%75,962
Apr 28, 202523.9624.2223.5123.7923.41-0.29%95,245
Apr 25, 202523.8023.8923.3023.8623.48-123,964
Apr 24, 202523.6524.1223.6123.8623.480.55%96,639
Apr 23, 202523.8024.4423.6023.7323.351.37%124,726
Apr 22, 202523.1923.5923.1723.4123.032.23%87,747
Apr 21, 202523.3323.6022.7322.9022.53-2.05%98,737
Apr 17, 202523.2523.8423.2523.3823.000.78%73,535
Apr 16, 202523.1223.7523.0523.2022.830.35%82,664
Apr 15, 202523.0223.3522.9423.1222.750.52%84,289