CBL International Limited - BANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.72	0.71	0.71	0.73	0.65	76,042
September 04, 2025	0.72	0.71	0.71	0.72	0.71	152,200
September 03, 2025	0.67	0.71	0.71	0.71	0.67	120,500
September 02, 2025	0.63	0.68	0.68	0.68	0.63	24,845
August 29, 2025	0.66	0.66	0.66	0.66	0.63	6,664
August 28, 2025	0.64	0.65	0.65	0.66	0.64	25,528
August 27, 2025	0.66	0.64	0.64	0.68	0.63	75,512
August 26, 2025	0.67	0.68	0.68	0.68	0.66	7,500
August 25, 2025	0.69	0.68	0.68	0.7	0.65	43,878
August 22, 2025	0.68	0.7	0.7	0.7	0.66	54,309
August 21, 2025	0.67	0.68	0.68	0.68	0.66	15,544
August 20, 2025	0.68	0.68	0.68	0.68	0.64	38,000
August 19, 2025	0.67	0.68	0.68	0.68	0.66	30,306
August 18, 2025	0.66	0.68	0.68	0.69	0.65	74,170
August 15, 2025	0.68	0.67	0.67	0.69	0.66	18,924
August 14, 2025	0.66	0.68	0.68	0.7	0.63	56,600
August 13, 2025	0.68	0.62	0.62	0.7	0.62	43,530
August 12, 2025	0.68	0.68	0.68	0.7	0.66	61,316
August 11, 2025	0.72	0.69	0.69	0.73	0.67	21,600
August 08, 2025	0.75	0.71	0.71	0.75	0.71	16,411
August 07, 2025	0.73	0.73	0.73	0.73	0.7	119,579
August 06, 2025	0.7	0.73	0.73	0.73	0.69	159,470
August 05, 2025	0.73	0.71	0.71	0.75	0.69	71,017
August 04, 2025	0.69	0.73	0.73	0.75	0.69	172,700
August 01, 2025	0.69	0.68	0.68	0.74	0.66	166,700
July 31, 2025	0.71	0.71	0.71	0.74	0.66	361,761
July 30, 2025	0.73	0.74	0.74	0.76	0.72	165,408
July 29, 2025	0.76	0.74	0.74	0.76	0.72	177,000
July 28, 2025	0.75	0.76	0.76	0.78	0.73	169,817
July 25, 2025	0.76	0.77	0.77	0.79	0.75	61,909
July 24, 2025	0.8	0.78	0.78	0.83	0.77	95,000
July 23, 2025	0.8	0.81	0.81	0.84	0.79	107,603
July 22, 2025	0.81	0.84	0.84	0.84	0.78	92,900
July 21, 2025	0.81	0.83	0.83	0.83	0.74	97,816
July 18, 2025	0.82	0.81	0.81	0.87	0.81	20,143
July 17, 2025	0.83	0.85	0.85	0.89	0.79	360,943
July 16, 2025	0.8	0.83	0.83	0.86	0.79	174,708
July 15, 2025	0.79	0.8	0.8	0.8	0.76	63,438
July 14, 2025	0.76	0.8	0.8	0.8	0.74	117,100
July 11, 2025	0.73	0.76	0.76	0.79	0.71	279,200
July 10, 2025	0.75	0.75	0.75	0.75	0.72	114,555
July 09, 2025	0.77	0.75	0.75	0.77	0.73	43,541
July 08, 2025	0.75	0.76	0.76	0.77	0.73	178,800
July 07, 2025	0.75	0.75	0.75	0.79	0.72	151,448
July 03, 2025	0.83	0.78	0.78	0.83	0.74	538,100
July 02, 2025	0.91	0.92	0.92	0.93	0.86	858,546
July 01, 2025	0.89	0.89	0.89	0.96	0.88	122,346
June 30, 2025	0.9	0.92	0.92	1	0.9	262,600
June 27, 2025	0.82	1	1	1.03	0.81	1.02M
June 26, 2025	0.85	0.82	0.82	0.87	0.82	147,732
June 25, 2025	0.83	0.86	0.86	0.89	0.81	511,300
June 24, 2025	0.89	0.93	0.93	0.94	0.82	842,500
June 23, 2025	0.89	0.93	0.93	0.97	0.85	1.3M
June 20, 2025	0.85	0.82	0.82	0.86	0.81	323,400
June 18, 2025	0.84	0.84	0.84	1	0.8	843,131
June 17, 2025	0.8	0.86	0.86	0.88	0.78	425,413
June 16, 2025	0.85	0.82	0.82	0.87	0.76	1.2M
June 13, 2025	0.81	0.83	0.83	0.93	0.81	1.82M
June 12, 2025	0.71	0.8	0.8	0.85	0.71	822,741
June 11, 2025	0.71	0.75	0.75	0.76	0.71	236,927

CBL International Limited (BANL) NASDAQ