CBL International Limited - BANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.42	0.4	0.4	0.42	0.33	779,147
February 19, 2026	0.38	0.41	0.41	0.47	0.38	4.43M
February 18, 2026	0.33	0.37	0.37	0.37	0.32	104,400
February 17, 2026	0.32	0.34	0.34	0.35	0.3	125,602
February 13, 2026	0.33	0.31	0.31	0.33	0.3	49,156
February 12, 2026	0.31	0.32	0.32	0.34	0.31	77,929
February 11, 2026	0.29	0.3	0.3	0.32	0.29	106,417
February 10, 2026	0.35	0.29	0.29	0.36	0.29	496,285
February 09, 2026	0.3	0.35	0.35	0.36	0.3	682,600
February 06, 2026	0.3	0.3	0.3	0.31	0.28	48,300
February 05, 2026	0.32	0.3	0.3	0.33	0.29	142,100
February 04, 2026	0.32	0.35	0.35	0.36	0.32	100,597
February 03, 2026	0.33	0.32	0.32	0.36	0.3	199,184
February 02, 2026	0.34	0.31	0.31	0.35	0.31	62,321
January 30, 2026	0.35	0.34	0.34	0.35	0.33	58,228
January 29, 2026	0.33	0.34	0.34	0.39	0.33	64,400
January 28, 2026	0.34	0.33	0.33	0.34	0.33	22,800
January 27, 2026	0.34	0.35	0.35	0.35	0.34	5,600
January 26, 2026	0.33	0.34	0.34	0.35	0.32	37,706
January 23, 2026	0.32	0.34	0.34	0.35	0.32	39,054
January 22, 2026	0.34	0.33	0.33	0.36	0.32	67,700
January 21, 2026	0.36	0.35	0.33	0.36	0.33	21,634
January 20, 2026	0.38	0.37	0.37	0.38	0.35	34,700
January 16, 2026	0.37	0.37	0.37	0.38	0.34	17,401
January 15, 2026	0.38	0.36	0.36	0.39	0.36	36,658
January 14, 2026	0.4	0.39	0.39	0.4	0.38	38,700
January 13, 2026	0.41	0.4	0.4	0.41	0.3	110,239
January 12, 2026	0.41	0.41	0.41	0.44	0.41	7,371
January 09, 2026	0.41	0.41	0.41	0.41	0.35	40,021
January 08, 2026	0.43	0.41	0.41	0.43	0.38	113,940
January 07, 2026	0.43	0.4	0.4	0.44	0.4	25,400
January 06, 2026	0.44	0.42	0.42	0.44	0.42	23,600
January 05, 2026	0.44	0.42	0.42	0.46	0.42	65,109
January 02, 2026	0.45	0.44	0.44	0.46	0.43	28,656
December 31, 2025	0.44	0.45	0.45	0.45	0.43	35,100
December 30, 2025	0.44	0.43	0.43	0.44	0.42	34,935
December 29, 2025	0.41	0.43	0.43	0.44	0.41	35,256
December 26, 2025	0.44	0.4	0.4	0.46	0.4	16,044
December 24, 2025	0.46	0.44	0.44	0.46	0.44	3,142
December 23, 2025	0.45	0.45	0.45	0.45	0.44	8,134
December 22, 2025	0.46	0.45	0.45	0.46	0.42	36,800
December 19, 2025	0.46	0.46	0.46	0.46	0.44	7,106
December 18, 2025	0.46	0.45	0.45	0.46	0.44	8,761
December 17, 2025	0.46	0.46	0.46	0.47	0.42	114,914
December 16, 2025	0.43	0.46	0.46	0.48	0.42	163,706
December 15, 2025	0.44	0.44	0.44	0.45	0.43	18,253
December 12, 2025	0.45	0.44	0.44	0.46	0.44	11,614
December 11, 2025	0.46	0.44	0.44	0.46	0.44	13,400
December 10, 2025	0.44	0.46	0.46	0.46	0.44	17,100
December 09, 2025	0.45	0.46	0.46	0.46	0.44	25,200
December 08, 2025	0.45	0.44	0.44	0.45	0.44	13,828
December 05, 2025	0.44	0.45	0.45	0.45	0.44	8,100
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

CBL International Limited (BANL) NASDAQ