NASDAQ:BANL | Historical Stock Price | CBL International Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.67$1.55$3.59$8.31$19.272023-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.47$1.4718,600——
2023-12-28$1.53$1.5323,000——
2023-12-27$1.50$1.5015,600——
2023-12-26$1.51$1.5110,400——
2023-12-22$1.50$1.5019,000——
2023-12-21$1.44$1.4413,900——
2023-12-20$1.42$1.429,900——
2023-12-19$1.38$1.381,300——
2023-12-18$1.39$1.393,800——
2023-12-15$1.43$1.4317,500——
2023-12-14$1.41$1.4119,700——
2023-12-13$1.37$1.3714,100——
2023-12-12$1.40$1.4011,800——
2023-12-11$1.44$1.4426,400——
2023-12-08$1.46$1.4610,300——
2023-12-07$1.48$1.4857,100——
2023-12-06$1.39$1.3981,100——
2023-12-05$1.60$1.6029,200——
2023-12-04$1.66$1.6613,600——
2023-12-01$1.70$1.702,200——
2023-11-30$1.62$1.6237,200——
2023-11-29$1.71$1.7118,400——
2023-11-28$1.77$1.7754,200——
2023-11-27$1.80$1.8028,000——
2023-11-24$1.82$1.8220,100——
2023-11-22$1.76$1.7618,500——
2023-11-21$1.74$1.7434,400——
2023-11-20$1.75$1.7569,200——
2023-11-17$1.79$1.7913,500——
2023-11-16$1.71$1.719,500——
2023-11-15$1.83$1.8339,500——
2023-11-14$1.84$1.8443,000——
2023-11-13$1.70$1.7047,400——
2023-11-10$1.56$1.5676,700——
2023-11-09$1.76$1.7691,200——
2023-11-08$2.01$2.01148,900——
2023-11-07$2.06$2.05172,300——
2023-11-06$1.93$1.93340,700——
2023-11-03$1.60$1.60112,400——
2023-11-02$1.56$1.5673,300——
2023-11-01$1.46$1.46177,400——
2023-10-31$1.22$1.2290,300——
2023-10-30$1.06$1.0653,100——
2023-10-27$0.95$0.9518,100——
2023-10-26$0.95$0.9514,600——
2023-10-25$1.00$1.0051,500——
2023-10-24$0.89$0.8931,200——
2023-10-23$0.92$0.9224,800——
2023-10-20$0.92$0.9215,800——
2023-10-19$0.90$0.90121,100——
2023-10-18$1.03$1.0331,400——
2023-10-17$1.08$1.0836,000——
2023-10-16$1.09$1.094,000——
2023-10-13$1.12$1.125,300——
2023-10-12$1.18$1.1816,300——
2023-10-11$1.14$1.146,500——
2023-10-10$1.17$1.1730,700——
2023-10-09$1.15$1.159,800——
2023-10-06$1.24$1.245,600——
2023-10-05$1.24$1.2417,200——
2023-10-04$1.21$1.2111,200——
2023-10-03$1.26$1.2618,100——
2023-10-02$1.19$1.1938,500——
2023-09-29$1.26$1.2610,500——
2023-09-28$1.23$1.2318,500——
2023-09-27$1.24$1.2422,800——
2023-09-26$1.24$1.2424,100——
2023-09-25$1.17$1.1752,300——
2023-09-22$1.28$1.28113,200——
2023-09-21$1.31$1.3146,300——
2023-09-20$1.37$1.3723,000——
2023-09-19$1.40$1.4028,700——
2023-09-18$1.43$1.4317,400——
2023-09-15$1.44$1.445,600——
2023-09-14$1.47$1.47110,500——
2023-09-13$1.47$1.4724,100——
2023-09-12$1.46$1.4610,000——
2023-09-11$1.45$1.4511,300——
2023-09-08$1.46$1.4656,700——
2023-09-07$1.49$1.4932,600——
2023-09-06$1.60$1.6039,900——
2023-09-05$1.60$1.6045,400——
2023-09-01$1.55$1.5518,600——
2023-08-31$1.58$1.5844,900——
2023-08-30$1.59$1.5952,600——
2023-08-29$1.60$1.6067,800——
2023-08-28$1.57$1.5738,700——
2023-08-25$1.58$1.5845,500——
2023-08-24$1.61$1.6145,900——
2023-08-23$1.66$1.6651,000——
2023-08-22$1.59$1.59136,000——
2023-08-21$1.51$1.5135,700——
2023-08-18$1.56$1.5660,300——
2023-08-17$1.49$1.4963,900——
2023-08-16$1.46$1.4647,100——
2023-08-15$1.51$1.5139,000——
2023-08-14$1.52$1.5255,900——
2023-08-11$1.56$1.5622,500——
2023-08-10$1.52$1.5271,400——
2023-08-09$1.57$1.57114,700——
2023-08-08$1.65$1.6556,800——
2023-08-07$1.65$1.6554,600——
2023-08-04$1.61$1.6127,500——
2023-08-03$1.61$1.61109,900——
2023-08-02$1.70$1.70130,300——
2023-08-01$1.72$1.72800,500——
2023-07-31$1.73$1.73174,700——
2023-07-28$1.58$1.58114,300——
2023-07-27$1.46$1.46264,300——
2023-07-26$1.62$1.62150,600——
2023-07-25$1.74$1.74316,600——
2023-07-24$1.97$1.97189,100——
2023-07-21$2.01$2.01124,700——
2023-07-20$2.06$2.06165,000——
2023-07-19$2.13$2.13278,200——
2023-07-18$2.14$2.14574,900——
2023-07-17$2.09$2.09615,100——
2023-07-14$2.21$2.211,511,400——
2023-07-13$2.45$2.45826,400——
2023-07-12$2.80$2.807,580,500——
2023-07-11$4.99$4.99204,400——
2023-07-10$4.44$4.44898,600——
2023-07-07$3.80$3.8056,100——
2023-07-06$3.69$3.6982,600——
2023-07-05$3.28$3.28578,200——
2023-07-03$3.46$3.46260,000——
2023-06-30$3.14$3.1417,100——
2023-06-29$3.15$3.1541,700——
2023-06-28$3.06$3.06106,500——
2023-06-27$3.14$3.14312,700——
2023-06-26$3.05$3.0573,500——
2023-06-23$3.08$3.0888,600——
2023-06-22$2.99$2.9975,600——
2023-06-21$3.09$3.09283,600——
2023-06-20$2.97$2.97389,600——
2023-06-16$2.90$2.9041,100——
2023-06-15$2.80$2.8048,600——
2023-06-14$2.68$2.6868,000——
2023-06-13$2.91$2.91117,900——
2023-06-12$2.72$2.72111,800——
2023-06-09$2.73$2.73107,000——
2023-06-08$2.61$2.6124,700——
2023-06-07$2.75$2.7534,300——
2023-06-06$2.88$2.88119,400——
2023-06-05$2.78$2.77434,900——
2023-06-02$2.71$2.7115,300——
2023-06-01$2.72$2.7221,300——
2023-05-31$2.95$2.9551,400——
2023-05-30$2.79$2.7927,000——
2023-05-26$2.71$2.7195,300——
2023-05-25$2.89$2.8973,400——
2023-05-24$2.99$2.99104,200——
2023-05-23$2.90$2.90176,900——
2023-05-22$3.05$3.05276,900——
2023-05-19$3.12$3.12562,500——
2023-05-18$2.73$2.73844,700——
2023-05-17$2.41$2.4143,400——
2023-05-16$2.41$2.41125,900——
2023-05-15$2.61$2.61182,000——
2023-05-12$2.83$2.83304,800——
2023-05-11$2.60$2.60169,600——
2023-05-10$2.77$2.7792,200——
2023-05-09$2.76$2.76235,100——
2023-05-08$3.03$3.03317,400——
2023-05-05$2.97$2.97618,400——
2023-05-04$2.69$2.69519,600——
2023-05-03$3.05$3.05589,900——
2023-05-02$3.19$3.191,037,100——
2023-05-01$4.06$4.064,527,100——
2023-04-28$14.65$14.6593,900——
2023-04-27$16.81$16.81105,800——
2023-04-26$17.00$17.0021,900——
2023-04-25$17.11$17.1188,100——
2023-04-24$19.89$19.89277,100——
2023-04-21$17.41$17.41257,900——
2023-04-20$12.92$12.921,022,900——
2023-04-19$14.47$14.4771,000——
2023-04-18$14.20$14.20119,700——
2023-04-17$18.00$18.00121,400——
2023-04-14$19.95$19.95305,300——
2023-04-13$18.35$18.35381,000——
2023-04-12$13.87$13.8777,500——
2023-04-11$12.81$12.81110,800——
2023-04-10$14.35$14.35241,300——
2023-04-06$11.76$11.76389,200——
2023-04-05$9.83$9.83132,900——
2023-04-04$8.17$8.17178,400——
2023-04-03$8.81$8.81205,900——
2023-03-31$9.50$9.50375,400——
2023-03-30$10.00$10.00836,100——
2023-03-29$9.21$9.212,397,200——
2023-03-28$6.81$6.81903,800——
2023-03-27$6.13$6.13834,000——
2023-03-24$4.41$4.41136,600——
2023-03-23$4.42$4.421,346,600——