CBL International Limited - Class B Ordinary Shares (BANL)
15.11
-0.09 (-0.58%)
NASDAQ· Last Trade: Sep 2nd, 10:02 AM EDT
Historical Prices For CBL International Limited - Class B Ordinary Shares (BANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 15.64 | 16.16 | 15.20 | 15.20 | 31,863 | 15.20 |
| 8/31/2026 | 16.01 | 16.19 | 15.13 | 15.24 | 27,282 | 15.24 |
| 8/28/2026 | 13.31 | 16.39 | 13.20 | 16.10 | 68,592 | 16.10 |
| 8/27/2026 | 13.32 | 14.00 | 13.11 | 13.40 | 40,260 | 13.30 |
| 8/26/2026 | 13.07 | 14.10 | 13.07 | 13.70 | 47,512 | 13.60 |
| 8/25/2026 | 13.74 | 14.10 | 13.03 | 13.50 | 56,336 | 13.40 |
| 8/24/2026 | 12.78 | 14.35 | 12.78 | 13.69 | 52,308 | 13.59 |
| 8/21/2026 | 12.24 | 13.45 | 11.63 | 12.65 | 180,679 | 12.56 |
| 8/20/2026 | 12.20 | 13.49 | 12.06 | 12.30 | 36,205 | 12.21 |
| 8/19/2026 | 13.48 | 13.80 | 11.50 | 12.10 | 44,352 | 12.01 |
| 8/18/2026 | 11.52 | 13.66 | 10.20 | 13.55 | 153,333 | 13.45 |
| 8/17/2026 | 9.35 | 11.90 | 8.88 | 10.35 | 79,126 | 10.27 |
| 8/14/2026 | 7.12 | 12.10 | 7.12 | 10.93 | 516,046 | 10.85 |
| 8/13/2026 | 5.51 | 7.01 | 5.41 | 7.01 | 120,807 | 6.96 |
| 8/12/2026 | 4.05 | 7.50 | 4.05 | 6.09 | 2,900,282 | 6.04 |
| 8/11/2026 | 4.00 | 4.40 | 3.92 | 4.13 | 17,056 | 4.10 |
| 8/10/2026 | 3.78 | 4.08 | 3.72 | 3.85 | 24,174 | 3.82 |
| 8/07/2026 | 3.90 | 3.90 | 3.62 | 3.75 | 8,383 | 3.72 |
| 8/06/2026 | 3.94 | 4.21 | 3.80 | 3.96 | 54,406 | 3.93 |
| 8/05/2026 | 4.18 | 4.18 | 3.62 | 3.94 | 130,098 | 3.91 |
| 8/04/2026 | 4.53 | 4.58 | 4.08 | 4.55 | 1,268,189 | 4.51 |
| 8/03/2026 | 4.34 | 4.57 | 4.30 | 4.53 | 17,663 | 4.50 |
| 7/31/2026 | 4.60 | 4.75 | 4.20 | 4.54 | 16,575 | 4.50 |
| 7/30/2026 | 4.77 | 4.95 | 4.48 | 4.56 | 8,007 | 4.53 |
| 7/29/2026 | 5.03 | 5.03 | 4.65 | 4.80 | 47,749 | 4.76 |
| 7/28/2026 | 4.95 | 5.00 | 4.57 | 4.82 | 14,485 | 4.78 |
| 7/27/2026 | 4.87 | 5.13 | 4.33 | 5.03 | 18,457 | 4.99 |
| 7/24/2026 | 4.80 | 5.10 | 4.41 | 5.02 | 20,574 | 4.98 |
| 7/23/2026 | 4.58 | 5.34 | 4.30 | 4.76 | 126,018 | 4.72 |
| 7/22/2026 | 5.14 | 5.18 | 4.46 | 4.56 | 39,342 | 4.53 |
| 7/21/2026 | 4.20 | 5.25 | 4.20 | 5.16 | 149,603 | 5.12 |
| 7/20/2026 | 3.82 | 4.44 | 3.70 | 4.16 | 113,558 | 4.13 |
| 7/17/2026 | 0.36 | 0.36 | 0.30 | 0.36 | 972,145 | 4.61 |
| 7/16/2026 | 0.28 | 0.37 | 0.27 | 0.34 | 605,880 | 4.45 |
| 7/15/2026 | 0.42 | 0.42 | 0.41 | 0.42 | 87,465 | 5.37 |
| 7/14/2026 | 0.43 | 0.43 | 0.40 | 0.42 | 72,807 | 5.42 |
| 7/13/2026 | 0.42 | 0.44 | 0.39 | 0.42 | 715,818 | 5.48 |
| 7/10/2026 | 0.40 | 0.41 | 0.39 | 0.41 | 59,607 | 5.35 |
| 7/09/2026 | 0.41 | 0.43 | 0.39 | 0.40 | 113,703 | 5.17 |
| 7/08/2026 | 0.41 | 0.43 | 0.40 | 0.42 | 368,368 | 5.42 |
| 7/07/2026 | 0.40 | 0.42 | 0.39 | 0.39 | 136,326 | 5.03 |
| 7/06/2026 | 0.37 | 0.40 | 0.37 | 0.40 | 39,206 | 5.19 |
| 7/02/2026 | 0.37 | 0.38 | 0.34 | 0.38 | 32,029 | 4.89 |
| 7/01/2026 | 0.37 | 0.38 | 0.35 | 0.37 | 25,613 | 4.73 |
| 6/30/2026 | 0.37 | 0.38 | 0.34 | 0.34 | 40,616 | 4.45 |
| 6/29/2026 | 0.36 | 0.39 | 0.34 | 0.36 | 188,552 | 4.71 |
| 6/26/2026 | 0.38 | 0.38 | 0.36 | 0.37 | 50,338 | 4.75 |
| 6/25/2026 | 0.38 | 0.40 | 0.37 | 0.37 | 71,646 | 4.83 |
| 6/24/2026 | 0.39 | 0.40 | 0.37 | 0.39 | 51,918 | 5.08 |
| 6/23/2026 | 0.38 | 0.41 | 0.37 | 0.39 | 63,595 | 5.08 |
| 6/22/2026 | 0.40 | 0.42 | 0.38 | 0.38 | 111,571 | 4.93 |
| 6/18/2026 | 0.42 | 0.42 | 0.37 | 0.41 | 125,216 | 5.28 |
| 6/17/2026 | 0.40 | 0.45 | 0.37 | 0.41 | 714,593 | 5.30 |
| 6/16/2026 | 0.41 | 0.46 | 0.38 | 0.40 | 592,078 | 5.21 |
| 6/15/2026 | 0.37 | 0.41 | 0.36 | 0.40 | 116,324 | 5.21 |
| 6/12/2026 | 0.38 | 0.39 | 0.37 | 0.37 | 117,060 | 4.77 |
| 6/11/2026 | 0.40 | 0.41 | 0.36 | 0.39 | 439,899 | 5.08 |
| 6/10/2026 | 0.38 | 0.44 | 0.39 | 0.40 | 1,490,474 | 5.20 |
| 6/09/2026 | 0.38 | 0.39 | 0.38 | 0.38 | 87,896 | 4.95 |
| 6/08/2026 | 0.39 | 0.39 | 0.38 | 0.39 | 138,268 | 5.00 |
| 6/05/2026 | 0.37 | 0.39 | 0.37 | 0.38 | 39,805 | 4.90 |
| 6/04/2026 | 0.38 | 0.39 | 0.35 | 0.39 | 45,139 | 5.02 |
| 6/03/2026 | 0.43 | 0.44 | 0.38 | 0.39 | 218,937 | 5.05 |
| 6/02/2026 | 0.41 | 0.42 | 0.39 | 0.41 | 474,886 | 5.30 |