CBL & Associates Properties, Inc. - CBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.58	37.74	37.74	37.89	37.43	92,400
January 13, 2026	37.8	37.48	37.48	38.09	37.42	77,600
January 12, 2026	37.92	37.73	37.73	38.1	37.6	93,212
January 09, 2026	38.07	37.83	37.83	38.37	37.62	103,130
January 08, 2026	37.24	38.08	38.08	38.51	37.2	109,853
January 07, 2026	37.9	37.26	37.26	37.9	37.2	105,411
January 06, 2026	37.6	37.82	37.82	38.09	37.31	154,000
January 05, 2026	36.79	37.63	37.63	37.69	36.79	232,834
January 02, 2026	37.01	36.93	36.93	37.24	36.72	110,200
December 31, 2025	37.1	37	37	37.1	36.57	170,549
December 30, 2025	37.25	37.06	37.06	37.31	36.94	138,200
December 29, 2025	36.86	37.35	37.35	37.37	36.8	99,600
December 26, 2025	37.1	36.76	36.76	37.21	36.5	84,000
December 24, 2025	36.71	37.1	37.1	37.19	36.37	58,000
December 23, 2025	37.27	36.83	36.83	37.3	36.78	172,608
December 22, 2025	37	37.27	37.27	37.4	36.8	123,400
December 19, 2025	38.01	37.09	37.09	38.11	36.94	226,991
December 18, 2025	37.94	38.2	38.2	38.67	37.9	189,312
December 17, 2025	37.73	37.69	37.69	38.26	37.32	162,700
December 16, 2025	37.49	37.55	37.55	38	37.4	202,037
December 15, 2025	37.32	37.47	37.47	37.58	37.15	135,706
December 12, 2025	36.99	37.08	37.08	37.39	36.81	166,144
December 11, 2025	36	36.85	36.85	36.9	36	172,316
December 10, 2025	35.82	35.91	35.91	36.12	35.67	350,434
December 09, 2025	35.01	35.73	35.73	36.01	34.89	238,827
December 08, 2025	35.85	35.34	35.34	35.85	35.13	93,318
December 05, 2025	35.5	35.74	35.74	35.79	35.26	113,418
December 04, 2025	34.55	35.61	35.61	35.8	34.55	208,971
December 03, 2025	33.81	34.41	34.41	34.66	33.5	269,832
December 02, 2025	33.7	33.32	33.32	33.7	33.27	83,921
December 01, 2025	33.22	33.6	33.6	33.64	33.22	132,300
November 28, 2025	33.5	33.42	33.42	33.5	33.27	44,880
November 26, 2025	33.03	33.45	33.45	33.51	33.03	147,500
November 25, 2025	32.52	33.09	33.09	33.2	32.52	116,401
November 24, 2025	33.1	32.76	32.31	33.24	32.7	142,200
November 21, 2025	32.25	33.06	33.06	33.31	32.25	167,631
November 20, 2025	32.42	32.16	32.16	32.8	32.15	225,000
November 19, 2025	32.2	32.09	32.09	32.3	31.74	142,506
November 18, 2025	31.77	32.23	32.23	32.48	31.65	137,140
November 17, 2025	32.42	31.78	31.78	32.51	31.66	151,642
November 14, 2025	32.36	32.45	32.45	32.59	32.02	79,729
November 13, 2025	32.7	32.38	32.38	33.1	32.31	119,300
November 12, 2025	32.6	32.78	32.78	32.88	32.4	120,506
November 11, 2025	32.2	32.7	32.7	33.16	32.2	162,700
November 10, 2025	32.9	32.08	32.08	32.9	32.05	134,200
November 07, 2025	31.57	32.8	32.8	32.96	31.5	348,339
November 06, 2025	31.02	31.45	31.45	31.58	30.99	95,500
November 05, 2025	30.4	30.75	30.75	31	30.26	124,948
November 04, 2025	29.7	30.35	30.35	30.38	29.61	133,000
November 03, 2025	29.5	29.82	29.82	29.87	29.27	68,210
October 31, 2025	29.22	29.57	29.57	29.68	29.07	72,800
October 30, 2025	29.37	29.28	29.28	29.6	29.22	48,500
October 29, 2025	29.38	29.42	29.42	29.71	29.24	80,982
October 28, 2025	29.5	29.42	29.42	29.55	29.29	60,651
October 27, 2025	29.7	29.65	29.65	29.75	29.5	60,500
October 24, 2025	29.77	29.62	29.62	29.8	29.58	59,200
October 23, 2025	29.9	29.6	29.6	29.9	29.55	64,796
October 22, 2025	29.67	29.87	29.87	29.89	29.31	86,631
October 21, 2025	29.16	29.58	29.58	29.8	29.1	85,200
October 20, 2025	29.38	29.11	29.11	29.4	28.86	87,727

CBL & Associates Properties, Inc. (CBL) NYSE