CBL International Limited - Class B Ordinary Shares (BANL)
2.9000
-0.0550 (-1.86%)
NASDAQ · Last Trade: Nov 10th, 6:39 PM EST
Historical Prices For CBL International Limited - Class B Ordinary Shares (BANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 2.99 | 2.99 | 2.83 | 2.90 | 20,533 | 2.90 |
| 11/09/2026 | 2.89 | 3.20 | 2.82 | 2.96 | 19,325 | 2.96 |
| 11/06/2026 | 2.90 | 2.90 | 2.85 | 2.89 | 3,255 | 2.89 |
| 11/05/2026 | 2.93 | 2.93 | 2.85 | 2.90 | 8,795 | 2.90 |
| 11/04/2026 | 2.96 | 2.96 | 2.88 | 2.91 | 6,561 | 2.91 |
| 11/03/2026 | 2.95 | 3.02 | 2.92 | 2.92 | 17,981 | 2.92 |
| 11/02/2026 | 3.30 | 3.30 | 2.93 | 2.93 | 4,047 | 2.93 |
| 10/30/2026 | 3.94 | 3.98 | 3.23 | 3.26 | 12,894 | 3.26 |
| 10/29/2026 | 4.70 | 5.19 | 4.00 | 4.00 | 33,377 | 4.00 |
| 10/28/2026 | 4.03 | 4.71 | 4.03 | 4.65 | 24,634 | 4.65 |
| 10/27/2026 | 3.50 | 4.11 | 3.48 | 4.04 | 54,036 | 4.04 |
| 10/26/2026 | 3.45 | 3.69 | 3.40 | 3.45 | 9,592 | 3.45 |
| 10/23/2026 | 3.07 | 3.87 | 3.01 | 3.40 | 21,721 | 3.40 |
| 10/22/2026 | 3.19 | 3.19 | 2.96 | 3.07 | 14,478 | 3.07 |
| 10/21/2026 | 3.06 | 3.06 | 2.91 | 3.04 | 28,084 | 3.04 |
| 10/20/2026 | 2.95 | 3.05 | 2.87 | 3.00 | 8,879 | 3.00 |
| 10/19/2026 | 3.43 | 3.43 | 2.77 | 3.03 | 25,771 | 3.03 |
| 10/16/2026 | 3.77 | 3.77 | 3.32 | 3.39 | 14,141 | 3.39 |
| 10/15/2026 | 3.75 | 3.83 | 3.63 | 3.74 | 5,131 | 3.74 |
| 10/14/2026 | 4.04 | 4.04 | 3.74 | 3.74 | 37,194 | 3.74 |
| 10/13/2026 | 4.07 | 4.15 | 3.81 | 3.92 | 17,416 | 3.92 |
| 10/12/2026 | 4.10 | 4.29 | 4.01 | 4.08 | 13,093 | 4.08 |
| 10/09/2026 | 4.70 | 4.70 | 4.22 | 4.22 | 8,528 | 4.22 |
| 10/08/2026 | 4.51 | 5.01 | 4.51 | 4.79 | 13,682 | 4.79 |
| 10/07/2026 | 4.22 | 4.60 | 4.22 | 4.54 | 5,108 | 4.54 |
| 10/06/2026 | 4.55 | 4.55 | 4.45 | 4.49 | 4,344 | 4.49 |
| 10/05/2026 | 4.40 | 4.57 | 4.38 | 4.57 | 11,649 | 4.57 |
| 10/02/2026 | 4.64 | 4.66 | 4.40 | 4.63 | 13,369 | 4.63 |
| 10/01/2026 | 4.60 | 4.65 | 4.51 | 4.54 | 10,401 | 4.54 |
| 9/30/2026 | 4.71 | 4.72 | 4.30 | 4.50 | 21,362 | 4.50 |
| 9/29/2026 | 4.75 | 4.75 | 4.57 | 4.65 | 7,139 | 4.65 |
| 9/28/2026 | 5.12 | 5.12 | 4.46 | 4.46 | 15,982 | 4.46 |
| 9/25/2026 | 4.79 | 5.30 | 4.79 | 5.10 | 6,173 | 5.10 |
| 9/24/2026 | 5.49 | 5.50 | 5.26 | 5.28 | 11,466 | 5.28 |
| 9/23/2026 | 5.17 | 5.45 | 4.99 | 5.23 | 8,957 | 5.23 |
| 9/22/2026 | 5.33 | 5.37 | 5.25 | 5.37 | 4,312 | 5.37 |
| 9/21/2026 | 5.39 | 5.44 | 5.24 | 5.27 | 4,748 | 5.27 |
| 9/18/2026 | 5.80 | 5.80 | 5.42 | 5.51 | 24,881 | 5.51 |
| 9/17/2026 | 5.71 | 5.90 | 5.67 | 5.71 | 16,621 | 5.71 |
| 9/16/2026 | 5.75 | 5.85 | 5.64 | 5.64 | 18,323 | 5.64 |
| 9/15/2026 | 5.80 | 6.10 | 5.68 | 5.80 | 34,933 | 5.80 |
| 9/14/2026 | 6.28 | 6.30 | 5.64 | 5.80 | 51,734 | 5.80 |
| 9/11/2026 | 6.00 | 6.90 | 5.88 | 6.30 | 46,305 | 6.30 |
| 9/10/2026 | 5.60 | 6.61 | 5.60 | 6.05 | 47,701 | 6.05 |
| 9/09/2026 | 6.58 | 6.95 | 5.62 | 5.62 | 32,053 | 5.62 |
| 9/08/2026 | 8.69 | 9.50 | 6.40 | 6.47 | 88,719 | 6.47 |
| 9/04/2026 | 15.31 | 16.00 | 7.47 | 9.01 | 214,260 | 9.01 |
| 9/03/2026 | 15.34 | 15.89 | 15.16 | 15.20 | 35,302 | 15.20 |
| 9/02/2026 | 15.11 | 16.02 | 15.11 | 15.61 | 17,026 | 15.61 |
| 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 |