CBL International Limited Class B BANL
NASDAQ · United States · Transportation
$4.54+0.09 (+1.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.54 | +0.89% | $4.60 | $4.65 | $4.51 | 10.39K |
| 2026-09-30 | $4.50 | -3.23% | $4.71 | $4.72 | $4.30 | 21.40K |
| 2026-09-29 | $4.65 | +4.14% | $4.75 | $4.75 | $4.57 | 7.10K |
| 2026-09-28 | $4.47 | -12.45% | $4.83 | $5.12 | $4.46 | 16.00K |
| 2026-09-25 | $5.10 | -3.41% | $4.79 | $5.30 | $4.79 | 6.20K |
| 2026-09-24 | $5.28 | +0.96% | $5.49 | $5.50 | $5.26 | 11.50K |
| 2026-09-23 | $5.23 | -2.61% | $5.17 | $5.45 | $4.99 | 9.00K |
| 2026-09-22 | $5.37 | +1.90% | $5.33 | $5.37 | $5.25 | 4.30K |
| 2026-09-21 | $5.27 | -4.36% | $5.39 | $5.44 | $5.24 | 4.70K |
| 2026-09-18 | $5.51 | -3.50% | $5.80 | $5.80 | $5.43 | 24.90K |
| 2026-09-17 | $5.71 | +1.24% | $5.71 | $5.90 | $5.67 | 16.60K |
| 2026-09-16 | $5.64 | -2.76% | $5.75 | $5.85 | $5.64 | 18.30K |
| 2026-09-15 | $5.80 | 0.00% | $5.80 | $6.10 | $5.68 | 34.90K |
| 2026-09-14 | $5.80 | -7.94% | $6.28 | $6.30 | $5.64 | 51.00K |
| 2026-09-11 | $6.30 | +4.13% | $6.00 | $6.90 | $5.88 | 46.30K |
| 2026-09-10 | $6.05 | +7.65% | $5.60 | $6.61 | $5.60 | 47.70K |
| 2026-09-09 | $5.62 | -13.14% | $6.58 | $6.95 | $5.62 | 32.00K |
| 2026-09-08 | $6.47 | -28.19% | $8.69 | $9.50 | $6.40 | 88.70K |
| 2026-09-04 | $9.01 | -40.72% | $15.31 | $16.00 | $7.47 | 213.80K |
| 2026-09-03 | $15.20 | -2.63% | $15.34 | $15.89 | $15.16 | 35.30K |
| 2026-09-02 | $15.61 | +2.70% | $15.11 | $16.02 | $15.11 | 17.00K |
| 2026-09-01 | $15.20 | -0.26% | $15.64 | $16.16 | $15.20 | 31.50K |
| 2026-08-31 | $15.24 | -5.34% | $16.01 | $16.19 | $15.13 | 27.30K |
| 2026-08-28 | $16.10 | +20.15% | $13.31 | $16.40 | $13.20 | 67.40K |
| 2026-08-27 | $13.40 | -2.19% | $13.32 | $14.00 | $13.11 | 40.20K |
| 2026-08-26 | $13.70 | +1.48% | $13.07 | $14.10 | $13.07 | 47.50K |
| 2026-08-25 | $13.50 | -1.39% | $13.74 | $14.10 | $13.03 | 56.30K |
| 2026-08-24 | $13.69 | +8.22% | $12.78 | $14.35 | $12.78 | 52.20K |
| 2026-08-21 | $12.65 | +2.85% | $12.24 | $13.45 | $11.63 | 180.70K |
| 2026-08-20 | $12.30 | +1.65% | $12.20 | $13.49 | $12.06 | 36.20K |
| 2026-08-19 | $12.10 | -10.70% | $13.48 | $13.80 | $11.50 | 44.30K |
| 2026-08-18 | $13.55 | +30.92% | $11.52 | $13.66 | $10.20 | 153.50K |
| 2026-08-17 | $10.35 | -5.31% | $9.35 | $11.90 | $8.88 | 78.90K |
| 2026-08-14 | $10.93 | +55.92% | $7.12 | $12.10 | $7.12 | 516.00K |
| 2026-08-13 | $7.01 | +15.11% | $5.51 | $7.01 | $5.41 | 121.80K |
| 2026-08-12 | $6.09 | +47.28% | $4.05 | $7.50 | $4.05 | 2.90M |
| 2026-08-11 | $4.14 | +7.40% | $4.00 | $4.40 | $3.92 | 16.90K |
| 2026-08-10 | $3.85 | +2.67% | $3.78 | $4.07 | $3.72 | 24.10K |
| 2026-08-07 | $3.75 | -5.30% | $3.90 | $3.90 | $3.62 | 8.40K |
| 2026-08-06 | $3.96 | +0.51% | $3.94 | $4.20 | $3.80 | 54.30K |
| 2026-08-05 | $3.94 | -13.37% | $4.18 | $4.18 | $3.62 | 130.10K |
| 2026-08-04 | $4.55 | +0.40% | $4.53 | $4.58 | $4.08 | 1.29M |
| 2026-08-03 | $4.53 | -0.15% | $4.34 | $4.57 | $4.30 | 17.70K |
| 2026-07-31 | $4.54 | -0.50% | $4.60 | $4.75 | $4.20 | 16.60K |
| 2026-07-30 | $4.56 | -5.00% | $4.77 | $4.95 | $4.48 | 8.00K |
| 2026-07-29 | $4.80 | -0.41% | $5.03 | $5.03 | $4.65 | 47.70K |
| 2026-07-28 | $4.82 | -4.08% | $4.95 | $5.00 | $4.57 | 14.50K |
| 2026-07-27 | $5.03 | +0.10% | $4.87 | $5.13 | $4.33 | 18.50K |
| 2026-07-24 | $5.02 | +5.46% | $4.80 | $5.10 | $4.41 | 20.60K |
| 2026-07-23 | $4.76 | +4.39% | $4.58 | $5.34 | $4.30 | 126.50K |
| 2026-07-22 | $4.56 | -11.63% | $5.14 | $5.18 | $4.46 | 40.20K |
| 2026-07-21 | $5.16 | +24.04% | $4.20 | $5.25 | $4.20 | 149.50K |
| 2026-07-20 | $4.16 | -10.61% | $3.82 | $4.44 | $3.70 | 113.60K |
| 2026-07-17 | $4.65 | +3.77% | $4.68 | $4.68 | $3.91 | 74.78K |
| 2026-07-16 | $4.49 | -17.07% | $3.61 | $4.81 | $3.46 | 46.61K |
| 2026-07-15 | $5.41 | -0.95% | $5.45 | $5.46 | $5.28 | 6.73K |
| 2026-07-14 | $5.46 | -1.18% | $5.64 | $5.64 | $5.25 | 5.60K |
| 2026-07-13 | $5.53 | +2.41% | $5.43 | $5.69 | $5.11 | 56.60K |
| 2026-07-10 | $5.39 | +3.75% | $5.24 | $5.39 | $5.10 | 4.57K |
| 2026-07-09 | $5.20 | -4.76% | $5.33 | $5.58 | $5.10 | 8.75K |
| 2026-07-08 | $5.46 | +7.69% | $5.32 | $5.56 | $5.17 | 28.35K |
| 2026-07-07 | $5.07 | -2.99% | $5.25 | $5.46 | $5.07 | 10.47K |
| 2026-07-06 | $5.23 | +6.07% | $4.85 | $5.23 | $4.85 | 3.00K |
| 2026-07-02 | $4.93 | +3.55% | $4.77 | $4.94 | $4.42 | 2.45K |
| 2026-07-01 | $4.76 | +6.09% | $4.81 | $4.94 | $4.55 | 1.97K |
| 2026-06-30 | $4.49 | -5.48% | $4.81 | $4.91 | $4.49 | 3.12K |
| 2026-06-29 | $4.74 | -0.82% | $4.74 | $5.07 | $4.47 | 14.51K |
| 2026-06-26 | $4.78 | -1.60% | $4.89 | $5.01 | $4.72 | 3.87K |
| 2026-06-25 | $4.86 | -5.08% | $4.88 | $5.17 | $4.82 | 5.51K |
| 2026-06-24 | $5.12 | +0.25% | $5.11 | $5.20 | $4.84 | 4.79K |
| 2026-06-23 | $5.11 | +2.88% | $4.95 | $5.33 | $4.81 | 4.89K |
| 2026-06-22 | $4.97 | -6.60% | $5.20 | $5.46 | $4.97 | 8.59K |
| 2026-06-18 | $5.32 | -0.24% | $5.43 | $5.53 | $4.81 | 9.63K |
| 2026-06-17 | $5.33 | +1.49% | $5.23 | $5.78 | $4.81 | 55.02K |
| 2026-06-16 | $5.25 | 0.00% | $5.26 | $5.98 | $4.98 | 45.55K |
| 2026-06-15 | $5.25 | +9.19% | $4.81 | $5.28 | $4.74 | 8.94K |
| 2026-06-12 | $4.81 | -6.09% | $4.94 | $5.07 | $4.81 | 8.91K |
| 2026-06-11 | $5.12 | -2.23% | $5.26 | $5.37 | $4.72 | 33.83K |
| 2026-06-10 | $5.24 | +4.95% | $5.01 | $5.78 | $5.01 | 121.65K |
| 2026-06-09 | $4.99 | -1.03% | $4.94 | $5.07 | $4.94 | 7.02K |
| 2026-06-08 | $5.04 | +2.11% | $5.04 | $5.11 | $4.89 | 10.64K |
| 2026-06-05 | $4.94 | -2.31% | $4.84 | $5.06 | $4.84 | 3.05K |
| 2026-06-04 | $5.06 | -0.51% | $4.94 | $5.07 | $4.55 | 4.31K |
| 2026-06-03 | $5.08 | -4.87% | $5.60 | $5.72 | $4.94 | 16.84K |
| 2026-06-02 | $5.34 | +4.31% | $5.32 | $5.46 | $5.02 | 37.48K |
| 2026-06-01 | $5.12 | +6.49% | $5.06 | $5.20 | $4.94 | 21.45K |
| 2026-05-29 | $4.81 | -3.90% | $4.97 | $4.97 | $4.55 | 9.20K |
| 2026-05-28 | $5.01 | -0.77% | $5.03 | $5.33 | $4.82 | 6.56K |
| 2026-05-27 | $5.04 | -2.27% | $5.21 | $5.29 | $5.01 | 9.99K |
| 2026-05-26 | $5.16 | -4.11% | $5.30 | $5.49 | $5.10 | 8.09K |