-
5 DAY PERFORMANCE
+10.67% -
1 MONTH PERFORMANCE
-20.85% -
3 MONTH PERFORMANCE
-25.56% -
6 MONTH PERFORMANCE
-36.79% -
YEAR-TO-DATE PERFORMANCE
-54.42% -
1 YEAR PERFORMANCE
-46.83%
CBL International Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.69 | $0.67 (-2.91%) | $0.69 | $0.66 | 28,299 | $16.75 M |
| 09/26/2024 | $0.63 | $0.67 (6.35%) | $0.69 | $0.61 | 43,000 | $16.75 M |
| 09/25/2024 | $0.62 | $0.63 (2.12%) | $0.64 | $0.60 | 25,537 | $15.75 M |
| 09/24/2024 | $0.63 | $0.61 (-3.9%) | $0.64 | $0.61 | 10,400 | $15.14 M |
| 09/23/2024 | $0.64 | $0.63 (-1.47%) | $0.64 | $0.61 | 1,200 | $15.75 M |
| 09/20/2024 | $0.65 | $0.64 (-2.14%) | $0.68 | $0.61 | 20,600 | $16.00 M |
| 09/19/2024 | $0.64 | $0.65 (2.19%) | $0.65 | $0.58 | 54,115 | $16.35 M |
| 09/18/2024 | $0.60 | $0.65 (9.08%) | $0.66 | $0.60 | 5,400 | $16.36 M |
| 09/17/2024 | $0.60 | $0.64 (5.89%) | $0.64 | $0.60 | 2,739 | $15.91 M |
| 09/16/2024 | $0.64 | $0.60 (-6.25%) | $0.66 | $0.59 | 16,531 | $15.00 M |
| 09/13/2024 | $0.64 | $0.61 (-4.87%) | $0.71 | $0.57 | 52,242 | $15.13 M |
| 09/12/2024 | $0.60 | $0.65 (7.48%) | $0.77 | $0.55 | 294,318 | $16.13 M |
| 09/11/2024 | $0.74 | $0.64 (-13.48%) | $0.74 | $0.58 | 79,600 | $15.99 M |
| 09/10/2024 | $0.73 | $0.69 (-4.48%) | $0.77 | $0.69 | 42,300 | $17.31 M |
| 09/09/2024 | $0.70 | $0.74 (4.85%) | $0.74 | $0.69 | 23,439 | $18.38 M |
| 09/06/2024 | $0.74 | $0.74 (-0.24%) | $0.79 | $0.70 | 51,003 | $18.38 M |
| 09/05/2024 | $0.82 | $0.73 (-10.98%) | $0.82 | $0.72 | 9,431 | $18.25 M |
| 09/04/2024 | $0.74 | $0.77 (4.15%) | $0.81 | $0.68 | 23,100 | $19.27 M |
| 09/03/2024 | $0.81 | $0.69 (-14.47%) | $0.81 | $0.67 | 51,353 | $17.28 M |
| 08/30/2024 | $0.85 | $0.81 (-4.71%) | $0.88 | $0.74 | 63,422 | $20.25 M |
| 08/29/2024 | $0.87 | $0.85 (-2.7%) | $0.90 | $0.81 | 12,500 | $21.16 M |
| 08/28/2024 | $1.11 | $0.83 (-25.22%) | $1.12 | $0.81 | 100,200 | $20.75 M |
| 08/27/2024 | $1.07 | $1.14 (6.54%) | $1.18 | $1.02 | 79,549 | $28.50 M |
| 08/26/2024 | $0.82 | $1.09 (33.09%) | $1.12 | $0.80 | 265,500 | $27.25 M |
| 08/23/2024 | $0.84 | $0.78 (-7.02%) | $0.84 | $0.75 | 20,300 | $19.53 M |
| 08/22/2024 | $0.83 | $0.83 (0%) | $0.86 | $0.82 | 11,604 | $20.75 M |
| 08/21/2024 | $0.88 | $0.83 (-5.68%) | $0.93 | $0.82 | 52,100 | $20.75 M |
| 08/20/2024 | $1.01 | $0.90 (-10.89%) | $1.03 | $0.87 | 62,300 | $22.50 M |
| 08/19/2024 | $0.93 | $1.06 (14.41%) | $1.07 | $0.91 | 43,235 | $26.50 M |
| 08/16/2024 | $0.81 | $0.93 (14.46%) | $0.99 | $0.78 | 39,400 | $23.18 M |
| 08/15/2024 | $0.79 | $0.79 (0.25%) | $0.86 | $0.79 | 6,507 | $19.75 M |
| 08/14/2024 | $0.79 | $0.79 (-0.13%) | $0.79 | $0.74 | 1,206 | $19.70 M |
| 08/13/2024 | $0.75 | $0.79 (4.64%) | $0.79 | $0.71 | 1,200 | $19.73 M |
| 08/12/2024 | $0.78 | $0.77 (-2.17%) | $0.78 | $0.77 | 600 | $19.13 M |
| 08/09/2024 | $0.78 | $0.78 (0.26%) | $0.80 | $0.77 | 2,800 | $19.55 M |
| 08/08/2024 | $0.85 | $0.83 (-1.87%) | $0.85 | $0.79 | 9,400 | $20.73 M |
| 08/07/2024 | $0.84 | $0.83 (-1.14%) | $0.87 | $0.79 | 6,400 | $20.75 M |
| 08/06/2024 | $0.81 | $0.84 (3.7%) | $0.84 | $0.78 | 13,712 | $21.00 M |
| 08/05/2024 | $0.83 | $0.84 (1.2%) | $0.84 | $0.80 | 13,000 | $21.00 M |
| 08/02/2024 | $0.82 | $0.87 (5.97%) | $0.87 | $0.75 | 29,909 | $21.75 M |
| 08/01/2024 | $0.85 | $0.86 (1.18%) | $0.86 | $0.83 | 1,411 | $21.59 M |
| 07/31/2024 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.82 | 44,100 | $21.25 M |
| 07/30/2024 | $0.84 | $0.83 (-1.34%) | $0.90 | $0.78 | 77,100 | $20.74 M |
| 07/29/2024 | $0.95 | $0.86 (-9.36%) | $0.95 | $0.77 | 17,348 | $21.53 M |
| 07/26/2024 | $0.89 | $0.94 (5.23%) | $0.95 | $0.89 | 3,039 | $23.50 M |
| 07/25/2024 | $0.92 | $0.95 (3.26%) | $0.96 | $0.92 | 2,610 | $23.75 M |
| 07/24/2024 | $0.93 | $0.92 (-0.65%) | $0.99 | $0.80 | 31,016 | $23.00 M |
| 07/23/2024 | $1.02 | $0.97 (-4.46%) | $1.02 | $0.94 | 24,300 | $24.36 M |
| 07/22/2024 | $1.06 | $1.07 (0.94%) | $1.07 | $1.00 | 60,959 | $26.75 M |
| 07/19/2024 | $0.94 | $1.09 (15.96%) | $1.18 | $0.82 | 433,537 | $27.25 M |
| 07/18/2024 | $0.80 | $0.99 (23.77%) | $0.99 | $0.78 | 479,354 | $24.75 M |
| 07/17/2024 | $0.75 | $0.89 (18.72%) | $1.12 | $0.72 | 5.05 M | $22.26 M |
| 07/16/2024 | $0.71 | $0.66 (-7.04%) | $0.74 | $0.66 | 13,014 | $16.50 M |
| 07/15/2024 | $0.70 | $0.66 (-5.72%) | $0.71 | $0.66 | 9,102 | $16.60 M |
| 07/12/2024 | $0.66 | $0.69 (3.47%) | $0.70 | $0.66 | 4,484 | $17.13 M |
| 07/11/2024 | $0.69 | $0.68 (-0.36%) | $0.69 | $0.67 | 3,356 | $17.12 M |
| 07/10/2024 | $0.71 | $0.69 (-3.12%) | $0.72 | $0.66 | 11,235 | $17.18 M |
| 07/09/2024 | $0.72 | $0.71 (-1.42%) | $0.72 | $0.65 | 18,013 | $17.75 M |
| 07/08/2024 | $0.72 | $0.75 (4.17%) | $0.75 | $0.72 | 2,050 | $18.75 M |
| 07/05/2024 | $0.74 | $0.74 (0%) | $0.74 | $0.67 | 19,499 | $18.50 M |
| 07/03/2024 | $0.72 | $0.74 (2.64%) | $0.85 | $0.65 | 10,089 | $18.50 M |
| 07/02/2024 | $0.81 | $0.74 (-8.42%) | $0.81 | $0.72 | 1,894 | $18.50 M |
| 07/01/2024 | $0.90 | $0.75 (-16.66%) | $0.90 | $0.72 | 20,991 | $18.75 M |