CBL International Limited - Class B Ordinary Shares (BANL)
4.5366
-0.0234 (-0.51%)
NASDAQ· Last Trade: Aug 1st, 3:37 PM EDT
Historical Prices For CBL International Limited - Class B Ordinary Shares (BANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.60 | 4.75 | 4.20 | 4.54 | 16,575 | 4.54 |
| 7/30/2026 | 4.77 | 4.95 | 4.48 | 4.56 | 8,007 | 4.56 |
| 7/29/2026 | 5.03 | 5.03 | 4.65 | 4.80 | 47,749 | 4.80 |
| 7/28/2026 | 4.95 | 5.00 | 4.57 | 4.82 | 14,485 | 4.82 |
| 7/27/2026 | 4.87 | 5.13 | 4.33 | 5.03 | 18,457 | 5.03 |
| 7/24/2026 | 4.80 | 5.10 | 4.41 | 5.02 | 20,574 | 5.02 |
| 7/23/2026 | 4.58 | 5.34 | 4.30 | 4.76 | 126,018 | 4.76 |
| 7/22/2026 | 5.14 | 5.18 | 4.46 | 4.56 | 39,342 | 4.56 |
| 7/21/2026 | 4.20 | 5.25 | 4.20 | 5.16 | 149,603 | 5.16 |
| 7/20/2026 | 3.82 | 4.44 | 3.70 | 4.16 | 113,558 | 4.16 |
| 7/17/2026 | 0.36 | 0.36 | 0.30 | 0.36 | 972,145 | 4.65 |
| 7/16/2026 | 0.28 | 0.37 | 0.27 | 0.34 | 605,880 | 4.49 |
| 7/15/2026 | 0.42 | 0.42 | 0.41 | 0.42 | 87,465 | 5.41 |
| 7/14/2026 | 0.43 | 0.43 | 0.40 | 0.42 | 72,807 | 5.46 |
| 7/13/2026 | 0.42 | 0.44 | 0.39 | 0.42 | 715,818 | 5.53 |
| 7/10/2026 | 0.40 | 0.41 | 0.39 | 0.41 | 59,607 | 5.39 |
| 7/09/2026 | 0.41 | 0.43 | 0.39 | 0.40 | 113,703 | 5.21 |
| 7/08/2026 | 0.41 | 0.43 | 0.40 | 0.42 | 368,368 | 5.46 |
| 7/07/2026 | 0.40 | 0.42 | 0.39 | 0.39 | 136,326 | 5.07 |
| 7/06/2026 | 0.37 | 0.40 | 0.37 | 0.40 | 39,206 | 5.23 |
| 7/02/2026 | 0.37 | 0.38 | 0.34 | 0.38 | 32,029 | 4.92 |
| 7/01/2026 | 0.37 | 0.38 | 0.35 | 0.37 | 25,613 | 4.76 |
| 6/30/2026 | 0.37 | 0.38 | 0.34 | 0.34 | 40,616 | 4.49 |
| 6/29/2026 | 0.36 | 0.39 | 0.34 | 0.36 | 188,552 | 4.75 |
| 6/26/2026 | 0.38 | 0.38 | 0.36 | 0.37 | 50,338 | 4.79 |
| 6/25/2026 | 0.38 | 0.40 | 0.37 | 0.37 | 71,646 | 4.86 |
| 6/24/2026 | 0.39 | 0.40 | 0.37 | 0.39 | 51,918 | 5.12 |
| 6/23/2026 | 0.38 | 0.41 | 0.37 | 0.39 | 63,595 | 5.11 |
| 6/22/2026 | 0.40 | 0.42 | 0.38 | 0.38 | 111,571 | 4.96 |
| 6/18/2026 | 0.42 | 0.42 | 0.37 | 0.41 | 125,216 | 5.32 |
| 6/17/2026 | 0.40 | 0.45 | 0.37 | 0.41 | 714,593 | 5.34 |
| 6/16/2026 | 0.41 | 0.46 | 0.38 | 0.40 | 592,078 | 5.25 |
| 6/15/2026 | 0.37 | 0.41 | 0.36 | 0.40 | 116,324 | 5.25 |
| 6/12/2026 | 0.38 | 0.39 | 0.37 | 0.37 | 117,060 | 4.81 |
| 6/11/2026 | 0.40 | 0.41 | 0.36 | 0.39 | 439,899 | 5.12 |
| 6/10/2026 | 0.38 | 0.44 | 0.39 | 0.40 | 1,490,474 | 5.24 |
| 6/09/2026 | 0.38 | 0.39 | 0.38 | 0.38 | 87,896 | 4.99 |
| 6/08/2026 | 0.39 | 0.39 | 0.38 | 0.39 | 138,268 | 5.04 |
| 6/05/2026 | 0.37 | 0.39 | 0.37 | 0.38 | 39,805 | 4.94 |
| 6/04/2026 | 0.38 | 0.39 | 0.35 | 0.39 | 45,139 | 5.06 |
| 6/03/2026 | 0.43 | 0.44 | 0.38 | 0.39 | 218,937 | 5.08 |
| 6/02/2026 | 0.41 | 0.42 | 0.39 | 0.41 | 474,886 | 5.34 |
| 6/01/2026 | 0.39 | 0.40 | 0.38 | 0.39 | 278,808 | 5.13 |
| 5/29/2026 | 0.38 | 0.38 | 0.35 | 0.37 | 122,055 | 4.81 |
| 5/28/2026 | 0.39 | 0.41 | 0.37 | 0.38 | 85,258 | 5.00 |
| 5/27/2026 | 0.40 | 0.41 | 0.39 | 0.39 | 129,963 | 5.04 |
| 5/26/2026 | 0.41 | 0.42 | 0.39 | 0.40 | 105,220 | 5.16 |
| 5/22/2026 | 0.41 | 0.42 | 0.40 | 0.41 | 113,892 | 5.38 |
| 5/21/2026 | 0.41 | 0.42 | 0.38 | 0.41 | 138,235 | 5.29 |
| 5/20/2026 | 0.44 | 0.44 | 0.40 | 0.41 | 95,528 | 5.35 |
| 5/19/2026 | 0.43 | 0.45 | 0.41 | 0.44 | 186,459 | 5.70 |
| 5/18/2026 | 0.42 | 0.46 | 0.42 | 0.43 | 160,044 | 5.54 |
| 5/15/2026 | 0.49 | 0.49 | 0.43 | 0.43 | 121,042 | 5.64 |
| 5/14/2026 | 0.46 | 0.48 | 0.45 | 0.47 | 74,437 | 6.08 |
| 5/13/2026 | 0.47 | 0.48 | 0.46 | 0.47 | 68,349 | 6.09 |
| 5/12/2026 | 0.46 | 0.50 | 0.46 | 0.46 | 27,364 | 5.98 |
| 5/11/2026 | 0.50 | 0.52 | 0.47 | 0.48 | 217,218 | 6.28 |
| 5/08/2026 | 0.50 | 0.51 | 0.49 | 0.51 | 53,517 | 6.57 |
| 5/07/2026 | 0.50 | 0.51 | 0.49 | 0.50 | 277,697 | 6.46 |
| 5/06/2026 | 0.50 | 0.53 | 0.48 | 0.52 | 316,205 | 6.76 |
| 5/05/2026 | 0.49 | 0.51 | 0.43 | 0.51 | 335,420 | 6.65 |
| 5/04/2026 | 0.50 | 0.51 | 0.47 | 0.50 | 332,217 | 6.51 |
| 5/01/2026 | 0.49 | 0.50 | 0.47 | 0.50 | 270,650 | 6.50 |