CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
1.000
+0.177 (21.49%)
At close: Jun 27, 2025, 4:00 PM
0.9199
-0.0800 (-8.01%)
After-hours: Jun 27, 2025, 7:59 PM EDT
CBL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 0.80 | 0.80 | 0.62 | 0.74 | 0.74 | -18.46% | 4,924,716 |
| Jun 3, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -1.62% | 15,852,301 |
| Jun 2, 2025 | 0.92 | 0.96 | 0.88 | 0.93 | 0.93 | 4.93% | 79,548 |
| May 30, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.18% | 3,961 |
| May 29, 2025 | 0.90 | 0.92 | 0.84 | 0.92 | 0.92 | 5.44% | 3,319 |
| May 28, 2025 | 0.91 | 0.98 | 0.87 | 0.87 | 0.87 | 0.28% | 11,375 |
| May 27, 2025 | 0.90 | 0.98 | 0.87 | 0.87 | 0.87 | -3.44% | 20,033 |
| May 23, 2025 | 0.94 | 0.96 | 0.89 | 0.90 | 0.90 | -5.93% | 22,335 |
| May 22, 2025 | 0.98 | 1.00 | 0.90 | 0.96 | 0.96 | -1.75% | 22,235 |
| May 21, 2025 | 1.03 | 1.03 | 0.90 | 0.98 | 0.98 | -7.14% | 53,316 |
| May 20, 2025 | 0.92 | 1.05 | 0.87 | 1.05 | 1.05 | 10.55% | 68,285 |
| May 19, 2025 | 1.01 | 1.02 | 0.86 | 0.95 | 0.95 | -5.02% | 221,186 |
| May 16, 2025 | 0.95 | 1.04 | 0.93 | 1.00 | 1.00 | 2.09% | 92,270 |
| May 15, 2025 | 0.85 | 0.98 | 0.85 | 0.98 | 0.98 | 6.47% | 29,443 |
| May 14, 2025 | 0.87 | 0.92 | 0.84 | 0.92 | 0.92 | 2.19% | 18,494 |
| May 13, 2025 | 0.85 | 0.92 | 0.81 | 0.90 | 0.90 | 7.18% | 30,779 |
| May 12, 2025 | 0.79 | 0.94 | 0.79 | 0.84 | 0.84 | 2.44% | 81,297 |
| May 9, 2025 | 0.84 | 0.84 | 0.77 | 0.82 | 0.82 | -1.20% | 25,791 |
| May 8, 2025 | 0.90 | 0.94 | 0.83 | 0.83 | 0.83 | -13.54% | 244,693 |
| May 7, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 652 |
| May 6, 2025 | 0.92 | 0.96 | 0.87 | 0.96 | 0.96 | 0.99% | 11,199 |
| May 5, 2025 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | -0.98% | 7,526 |
| May 2, 2025 | 0.95 | 0.98 | 0.90 | 0.96 | 0.96 | 2.13% | 15,979 |
| May 1, 2025 | 0.95 | 1.09 | 0.90 | 0.94 | 0.94 | -4.08% | 111,819 |
| Apr 30, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | - | 19,270 |
| Apr 29, 2025 | 1.01 | 1.09 | 0.98 | 0.98 | 0.98 | -2.97% | 14,735 |
| Apr 28, 2025 | 0.95 | 1.04 | 0.91 | 1.01 | 1.01 | 3.06% | 47,588 |
| Apr 25, 2025 | 0.93 | 0.98 | 0.90 | 0.98 | 0.98 | 2.08% | 21,185 |
| Apr 24, 2025 | 0.89 | 0.98 | 0.89 | 0.96 | 0.96 | 6.67% | 12,090 |
| Apr 23, 2025 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | -1.10% | 45,623 |
| Apr 22, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.63% | 1,778 |
| Apr 21, 2025 | 0.93 | 0.97 | 0.82 | 0.90 | 0.90 | -4.81% | 63,159 |
| Apr 17, 2025 | 1.04 | 1.04 | 0.90 | 0.95 | 0.95 | -5.94% | 250,084 |
| Apr 16, 2025 | 1.02 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 287,162 |