CBL International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.68	0.68	0.67	0.67	-	-0.65%	1,799
Aug 14, 2025	0.66	0.70	0.63	0.68	0.68	9.56%	56,583
Aug 13, 2025	0.68	0.70	0.62	0.62	0.62	-8.22%	43,530
Aug 12, 2025	0.68	0.70	0.66	0.68	0.68	-2.10%	61,316
Aug 11, 2025	0.72	0.73	0.67	0.69	0.69	-3.08%	21,584
Aug 8, 2025	0.75	0.75	0.71	0.71	0.71	-2.48%	16,411
Aug 7, 2025	0.73	0.73	0.70	0.73	0.73	-	119,379
Aug 6, 2025	0.70	0.73	0.69	0.73	0.73	2.33%	159,390
Aug 5, 2025	0.73	0.75	0.69	0.71	0.71	-2.26%	71,017
Aug 4, 2025	0.69	0.75	0.69	0.73	0.73	6.70%	172,692
Aug 1, 2025	0.69	0.74	0.66	0.68	0.68	-4.23%	166,692
Jul 31, 2025	0.71	0.74	0.66	0.71	0.71	-4.11%	361,761
Jul 30, 2025	0.73	0.76	0.72	0.74	0.74	0.30%	165,408
Jul 29, 2025	0.76	0.76	0.72	0.74	0.74	-2.28%	176,955
Jul 28, 2025	0.75	0.78	0.73	0.76	0.76	-1.29%	169,817
Jul 25, 2025	0.76	0.79	0.75	0.77	0.77	-1.91%	61,909
Jul 24, 2025	0.80	0.83	0.77	0.78	0.78	-3.62%	94,964
Jul 23, 2025	0.80	0.84	0.79	0.81	0.81	-3.05%	107,603
Jul 22, 2025	0.81	0.84	0.78	0.84	0.84	1.46%	92,855
Jul 21, 2025	0.81	0.83	0.74	0.83	0.83	2.78%	97,816
Jul 18, 2025	0.82	0.87	0.81	0.81	0.81	-4.91%	20,143
Jul 17, 2025	0.83	0.89	0.79	0.85	0.85	2.06%	360,943
Jul 16, 2025	0.80	0.86	0.79	0.83	0.83	3.75%	174,708
Jul 15, 2025	0.79	0.80	0.76	0.80	0.80	0.63%	63,438
Jul 14, 2025	0.76	0.80	0.74	0.80	0.80	4.55%	117,055
Jul 11, 2025	0.73	0.79	0.71	0.76	0.76	1.92%	279,186
Jul 10, 2025	0.75	0.75	0.72	0.75	0.75	-0.49%	114,555
Jul 9, 2025	0.77	0.77	0.73	0.75	0.75	-1.43%	43,541
Jul 8, 2025	0.75	0.77	0.73	0.76	0.76	1.43%	178,776
Jul 7, 2025	0.75	0.79	0.72	0.75	0.75	-4.43%	151,448
Jul 3, 2025	0.83	0.83	0.74	0.78	0.78	-14.41%	538,052
Jul 2, 2025	0.91	0.93	0.86	0.92	0.92	3.02%	858,546
Jul 1, 2025	0.89	0.96	0.88	0.89	0.89	-3.47%	122,346
Jun 30, 2025	0.90	1.00	0.90	0.92	0.92	-7.80%	262,600
Jun 27, 2025	0.82	1.03	0.81	1.00	1.00	21.49%	1,018,264
Jun 26, 2025	0.85	0.87	0.82	0.82	0.82	-4.51%	147,732
Jun 25, 2025	0.83	0.89	0.81	0.86	0.86	-6.81%	511,251
Jun 24, 2025	0.89	0.94	0.82	0.93	0.93	-0.47%	842,474
Jun 23, 2025	0.89	0.97	0.85	0.93	0.93	13.01%	1,295,707
Jun 20, 2025	0.85	0.86	0.81	0.82	0.82	-2.24%	323,376
Jun 18, 2025	0.84	1.00	0.80	0.84	0.84	-2.18%	843,131
Jun 17, 2025	0.80	0.88	0.78	0.86	0.86	4.88%	425,413
Jun 16, 2025	0.85	0.87	0.76	0.82	0.82	-1.56%	1,204,397
Jun 13, 2025	0.81	0.93	0.81	0.83	0.83	4.07%	1,824,479
Jun 12, 2025	0.71	0.85	0.71	0.80	0.80	7.39%	822,741
Jun 11, 2025	0.71	0.76	0.71	0.75	0.75	-2.31%	236,927
Jun 10, 2025	0.69	0.76	0.65	0.76	0.76	7.30%	549,642
Jun 9, 2025	0.73	0.76	0.67	0.71	0.71	-7.11%	617,291
Jun 6, 2025	0.71	0.80	0.70	0.77	0.77	0.72%	1,280,578
Jun 5, 2025	0.84	0.89	0.72	0.76	0.76	2.43%	2,684,704