CBL International Limited - BANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CBL International Limited (BANL) NASDAQ