CBL International Limited - BANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.69	0.76	0.76	0.76	0.65	544,453
June 09, 2025	0.73	0.71	0.71	0.76	0.67	617,300
June 06, 2025	0.71	0.77	0.77	0.8	0.7	1.28M
June 05, 2025	0.84	0.76	0.76	0.89	0.72	2.68M
June 04, 2025	0.8	0.74	0.74	0.8	0.62	4.92M
June 03, 2025	0.89	0.91	0.91	0.91	0.89	15.85M
June 02, 2025	0.92	0.93	0.93	0.96	0.88	79,548
May 30, 2025	0.92	0.88	0.88	0.92	0.88	3,961
May 29, 2025	0.9	0.92	0.92	0.92	0.84	3,319
May 28, 2025	0.91	0.87	0.87	0.98	0.87	11,400
May 27, 2025	0.9	0.87	0.87	0.98	0.87	20,033
May 23, 2025	0.94	0.9	0.9	0.96	0.89	22,533
May 22, 2025	0.98	0.96	0.96	1	0.9	22,335
May 21, 2025	1.02	0.98	0.97	1.02	0.9	53,316

CBL International Limited (BANL) NASDAQ