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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.53	38.22	38.22	38.54	37.3	226,845
February 19, 2026	37	37.42	37.42	37.86	36.9	130,702
February 18, 2026	36.8	36.97	36.97	37.14	36.25	142,841
February 17, 2026	35.31	36.9	36.9	36.93	35.08	257,749
February 13, 2026	36.52	35.05	35.05	37.4	34.85	364,926
February 12, 2026	35.42	36.37	36.37	36.53	34.65	254,300
February 11, 2026	36.75	35.33	35.33	36.8	35.29	113,167
February 10, 2026	36.47	36.56	36.56	36.82	36.43	93,500
February 09, 2026	36.5	36.38	36.38	36.6	36.11	93,800
February 06, 2026	36.4	36.43	36.43	36.86	36.23	166,623
February 05, 2026	35.91	36.26	36.26	36.46	35.8	192,700
February 04, 2026	36.61	35.66	35.66	36.7	35.6	159,800
February 03, 2026	36.8	36.28	36.28	37.18	36	154,305
February 02, 2026	35.83	36.69	36.69	37.08	35.7	202,400
January 30, 2026	35.6	35.8	35.8	35.81	34.5	236,439
January 29, 2026	34.31	35.72	35.72	35.73	34.3	157,100
January 28, 2026	35.1	34.16	34.16	35.1	34.1	150,130
January 27, 2026	35.76	35.17	35.17	35.76	35.17	120,357
January 26, 2026	35.7	35.74	35.74	35.89	35.32	120,808
January 23, 2026	35.97	35.65	35.65	35.97	35.31	97,200
January 22, 2026	36.1	36.02	36.02	36.57	35.95	95,709
January 21, 2026	35.67	36.08	36.08	36.1	35.4	134,000
January 20, 2026	35.3	35.52	35.52	35.8	34.81	192,400
January 16, 2026	36.92	36.15	36.15	37.5	35.66	355,400
January 15, 2026	37.79	37.14	37.14	38.08	36.85	156,944
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

CBL & Associates Properties, Inc. (CBL) NYSE