CBL International Limited - BANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.44	0.44	0.44	0.45	0.44	16,336
December 03, 2025	0.43	0.44	0.44	0.44	0.43	11,249
December 02, 2025	0.44	0.44	0.44	0.44	0.43	25,920
December 01, 2025	0.44	0.43	0.43	0.44	0.43	22,300
November 28, 2025	0.45	0.43	0.43	0.45	0.43	13,004
November 26, 2025	0.45	0.44	0.44	0.45	0.41	35,300
November 25, 2025	0.43	0.42	0.42	0.45	0.42	6,022
November 24, 2025	0.44	0.43	0.43	0.45	0.42	54,918
November 21, 2025	0.44	0.44	0.44	0.46	0.41	56,131
November 20, 2025	0.46	0.44	0.44	0.47	0.42	54,147
November 19, 2025	0.46	0.45	0.45	0.48	0.45	36,200
November 18, 2025	0.48	0.46	0.46	0.48	0.45	35,847
November 17, 2025	0.47	0.47	0.47	0.47	0.44	55,000
November 14, 2025	0.46	0.46	0.46	0.49	0.41	47,503
November 13, 2025	0.47	0.47	0.47	0.49	0.43	141,900
November 12, 2025	0.48	0.47	0.47	0.48	0.46	61,580
November 11, 2025	0.49	0.48	0.48	0.51	0.46	148,900
November 10, 2025	0.4	0.48	0.48	0.49	0.4	89,900
November 07, 2025	0.45	0.42	0.42	0.47	0.42	45,085
November 06, 2025	0.48	0.47	0.47	0.48	0.45	31,675
November 05, 2025	0.49	0.47	0.47	0.49	0.46	24,944
November 04, 2025	0.47	0.46	0.46	0.52	0.46	25,459
November 03, 2025	0.47	0.46	0.46	0.48	0.44	82,530
October 31, 2025	0.5	0.48	0.48	0.5	0.46	97,400
October 30, 2025	0.49	0.5	0.5	0.5	0.48	71,000
October 29, 2025	0.51	0.5	0.5	0.54	0.47	300,100
October 28, 2025	0.53	0.51	0.51	0.53	0.5	201,728
October 27, 2025	0.54	0.53	0.53	0.56	0.52	199,406
October 24, 2025	0.6	0.53	0.53	0.67	0.53	599,011
October 23, 2025	0.55	0.55	0.55	0.57	0.53	366,702
October 22, 2025	0.73	0.59	0.59	0.75	0.51	5.47M
October 21, 2025	0.75	0.75	0.75	0.76	0.72	1.57M
October 20, 2025	0.73	0.73	0.73	0.77	0.73	20,100
October 17, 2025	0.75	0.74	0.74	0.78	0.73	33,925
October 16, 2025	0.73	0.75	0.75	0.75	0.72	103,343
October 15, 2025	0.71	0.73	0.73	0.73	0.68	61,032
October 14, 2025	0.7	0.7	0.7	0.71	0.67	14,878
October 13, 2025	0.72	0.71	0.71	0.72	0.67	22,666
October 10, 2025	0.72	0.71	0.71	0.73	0.7	53,960
October 09, 2025	0.72	0.73	0.73	0.73	0.71	23,438
October 08, 2025	0.72	0.72	0.72	0.73	0.72	6,701
October 07, 2025	0.73	0.73	0.73	0.74	0.71	45,700
October 06, 2025	0.73	0.73	0.73	0.74	0.72	27,519
October 03, 2025	0.74	0.73	0.73	0.74	0.73	10,556
October 02, 2025	0.74	0.74	0.74	0.74	0.73	7,725
October 01, 2025	0.74	0.75	0.75	0.76	0.73	50,303
September 30, 2025	0.77	0.75	0.75	0.77	0.73	34,219
September 29, 2025	0.67	0.77	0.77	0.77	0.67	28,307
September 26, 2025	0.78	0.79	0.79	0.79	0.78	12,600
September 25, 2025	0.77	0.79	0.79	0.79	0.77	32,404
September 24, 2025	0.74	0.79	0.79	0.8	0.74	52,220
September 23, 2025	0.7	0.73	0.73	0.73	0.7	14,287
September 22, 2025	0.73	0.73	0.73	0.74	0.72	13,218
September 19, 2025	0.74	0.74	0.74	0.74	0.72	24,602
September 18, 2025	0.74	0.74	0.74	0.74	0.72	19,813
September 17, 2025	0.74	0.74	0.74	0.74	0.72	6,600
September 16, 2025	0.73	0.74	0.74	0.75	0.73	42,744
September 15, 2025	0.72	0.73	0.73	0.74	0.7	37,371
September 12, 2025	0.73	0.73	0.73	0.73	0.7	15,840
September 11, 2025	0.72	0.73	0.73	0.73	0.7	18,130

CBL International Limited (BANL) NASDAQ