CBL International Limited - BANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.68	0.74	0.74	0.74	0.68	78,900
September 09, 2025	0.67	0.7	0.7	0.7	0.66	17,707
September 08, 2025	0.71	0.7	0.7	0.72	0.66	11,126
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

CBL International Limited (BANL) NASDAQ