CBL International Limited - Ordinary Shares (BANL)
0.9500
-0.0600 (-5.94%)
NASDAQ · Last Trade: Apr 19th, 10:12 PM EDT
Historical Prices For CBL International Limited - Ordinary Shares (BANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 1.04 | 1.04 | 0.90 | 0.95 | 250,084 | 0.95 |
| 4/16/2025 | 1.02 | 1.09 | 1.00 | 1.01 | 286,762 | 1.01 |
| 4/15/2025 | 1.08 | 1.08 | 1.00 | 1.06 | 40,139 | 1.06 |
| 4/14/2025 | 1.10 | 1.15 | 1.04 | 1.09 | 34,776 | 1.09 |
| 4/11/2025 | 1.12 | 1.12 | 1.03 | 1.08 | 30,467 | 1.08 |
| 4/10/2025 | 1.00 | 1.16 | 1.00 | 1.12 | 111,045 | 1.12 |
| 4/09/2025 | 0.94 | 1.04 | 0.87 | 1.04 | 49,849 | 1.04 |
| 4/08/2025 | 0.94 | 0.98 | 0.87 | 0.90 | 31,505 | 0.90 |
| 4/07/2025 | 0.96 | 0.97 | 0.80 | 0.96 | 131,127 | 0.96 |
| 4/04/2025 | 0.93 | 0.98 | 0.90 | 0.91 | 3,642 | 0.91 |
| 4/03/2025 | 0.94 | 0.98 | 0.90 | 0.98 | 70,005 | 0.98 |
| 4/02/2025 | 0.95 | 0.98 | 0.87 | 0.98 | 47,341 | 0.98 |
| 4/01/2025 | 0.98 | 0.98 | 0.88 | 0.97 | 136,222 | 0.97 |
| 3/31/2025 | 1.02 | 1.02 | 0.87 | 0.98 | 54,324 | 0.98 |
| 3/28/2025 | 1.03 | 1.04 | 1.01 | 1.03 | 2,302 | 1.03 |
| 3/27/2025 | 1.04 | 1.05 | 1.02 | 1.04 | 3,421 | 1.04 |
| 3/26/2025 | 1.04 | 1.05 | 1.01 | 1.05 | 22,379 | 1.05 |
| 3/25/2025 | 1.11 | 1.11 | 1.03 | 1.04 | 28,917 | 1.04 |
| 3/24/2025 | 1.17 | 1.17 | 1.07 | 1.09 | 54,734 | 1.09 |
| 3/21/2025 | 1.13 | 1.15 | 1.10 | 1.15 | 7,188 | 1.15 |
| 3/20/2025 | 1.15 | 1.15 | 1.10 | 1.10 | 26,899 | 1.10 |
| 3/19/2025 | 1.10 | 1.14 | 1.09 | 1.14 | 9,076 | 1.14 |
| 3/18/2025 | 1.14 | 1.15 | 1.06 | 1.10 | 36,466 | 1.10 |
| 3/17/2025 | 1.17 | 1.22 | 1.08 | 1.16 | 71,405 | 1.16 |
| 3/14/2025 | 1.06 | 1.15 | 1.06 | 1.15 | 35,612 | 1.15 |
| 3/13/2025 | 1.09 | 1.09 | 1.04 | 1.07 | 9,803 | 1.07 |
| 3/12/2025 | 1.06 | 1.09 | 1.03 | 1.05 | 96,725 | 1.05 |
| 3/11/2025 | 1.05 | 1.10 | 1.01 | 1.08 | 67,742 | 1.08 |
| 3/10/2025 | 1.05 | 1.10 | 1.04 | 1.09 | 24,813 | 1.09 |
| 3/07/2025 | 1.04 | 1.09 | 1.01 | 1.08 | 41,699 | 1.08 |
| 3/06/2025 | 1.11 | 1.11 | 1.02 | 1.07 | 35,227 | 1.07 |
| 3/05/2025 | 1.14 | 1.30 | 1.05 | 1.05 | 94,819 | 1.05 |
| 3/04/2025 | 1.02 | 1.15 | 1.00 | 1.14 | 51,438 | 1.14 |
| 3/03/2025 | 1.02 | 1.08 | 1.01 | 1.05 | 120,974 | 1.05 |
| 2/28/2025 | 1.03 | 1.11 | 1.03 | 1.10 | 34,461 | 1.10 |
| 2/27/2025 | 1.05 | 1.08 | 1.03 | 1.06 | 37,407 | 1.06 |
| 2/26/2025 | 1.04 | 1.05 | 1.03 | 1.05 | 2,833 | 1.05 |
| 2/25/2025 | 1.02 | 1.10 | 0.98 | 1.06 | 33,902 | 1.06 |
| 2/24/2025 | 1.12 | 1.24 | 1.01 | 1.02 | 70,827 | 1.02 |
| 2/21/2025 | 1.25 | 1.27 | 1.13 | 1.14 | 180,614 | 1.14 |
| 2/20/2025 | 1.20 | 1.26 | 1.19 | 1.25 | 67,755 | 1.25 |
| 2/19/2025 | 1.19 | 1.22 | 1.17 | 1.21 | 30,682 | 1.21 |
| 2/18/2025 | 1.22 | 1.24 | 1.12 | 1.22 | 112,554 | 1.22 |
| 2/14/2025 | 1.15 | 1.24 | 1.15 | 1.23 | 70,698 | 1.23 |
| 2/13/2025 | 1.10 | 1.20 | 1.10 | 1.17 | 19,642 | 1.17 |
| 2/12/2025 | 1.16 | 1.17 | 1.05 | 1.17 | 23,222 | 1.17 |
| 2/11/2025 | 1.14 | 1.16 | 1.09 | 1.13 | 32,764 | 1.13 |
| 2/10/2025 | 1.18 | 1.20 | 1.12 | 1.15 | 22,259 | 1.15 |
| 2/07/2025 | 1.16 | 1.20 | 1.15 | 1.18 | 3,796 | 1.18 |
| 2/06/2025 | 1.23 | 1.25 | 1.13 | 1.19 | 69,525 | 1.19 |
| 2/05/2025 | 1.07 | 1.26 | 1.07 | 1.23 | 131,991 | 1.23 |
| 2/04/2025 | 1.15 | 1.15 | 1.09 | 1.14 | 4,253 | 1.14 |
| 2/03/2025 | 1.12 | 1.15 | 1.08 | 1.14 | 8,551 | 1.14 |
| 1/31/2025 | 1.17 | 1.17 | 1.09 | 1.16 | 13,305 | 1.16 |
| 1/30/2025 | 1.17 | 1.18 | 1.08 | 1.16 | 17,782 | 1.16 |
| 1/29/2025 | 1.14 | 1.18 | 1.08 | 1.16 | 53,279 | 1.16 |
| 1/28/2025 | 1.14 | 1.14 | 1.09 | 1.14 | 6,236 | 1.14 |
| 1/27/2025 | 1.08 | 1.15 | 1.08 | 1.14 | 16,167 | 1.14 |
| 1/24/2025 | 1.14 | 1.15 | 1.10 | 1.14 | 33,093 | 1.14 |
| 1/23/2025 | 1.13 | 1.15 | 1.09 | 1.12 | 8,541 | 1.12 |
| 1/22/2025 | 1.11 | 1.11 | 1.05 | 1.10 | 4,980 | 1.10 |
| 1/21/2025 | 1.14 | 1.15 | 1.10 | 1.12 | 9,511 | 1.12 |