-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
-1.98% -
3 MONTH PERFORMANCE
+26.76% -
6 MONTH PERFORMANCE
+1.80% -
YEAR-TO-DATE PERFORMANCE
-32.65% -
1 YEAR PERFORMANCE
-43.75%
CBL International Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.98 | $0.99 (1.02%) | $1.00 | $0.93 | 13,512 | $24.75 M |
| 11/21/2024 | $0.94 | $1.00 (6.95%) | $1.00 | $0.94 | 12,004 | $25.00 M |
| 11/20/2024 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 3,110 | $25.25 M |
| 11/19/2024 | $0.96 | $1.00 (4.71%) | $1.00 | $0.92 | 31,528 | $25.00 M |
| 11/18/2024 | $0.93 | $1.00 (7.53%) | $1.00 | $0.93 | 4,511 | $25.00 M |
| 11/15/2024 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.98 | 3,649 | $24.50 M |
| 11/14/2024 | $0.98 | $1.03 (5.09%) | $1.03 | $0.98 | 723 | $25.75 M |
| 11/13/2024 | $1.01 | $1.05 (3.96%) | $1.05 | $1.01 | 2,600 | $26.25 M |
| 11/12/2024 | $0.98 | $1.04 (6.12%) | $1.04 | $0.98 | 5,300 | $26.00 M |
| 11/11/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.99 | 8,209 | $25.75 M |
| 11/08/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 28,813 | $26.25 M |
| 11/07/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $0.98 | 10,225 | $26.50 M |
| 11/06/2024 | $0.99 | $1.09 (10.66%) | $1.09 | $0.97 | 11,117 | $27.25 M |
| 11/05/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.97 | 1,300 | $25.00 M |
| 11/04/2024 | $1.00 | $1.01 (1.04%) | $1.03 | $0.92 | 21,200 | $25.25 M |
| 11/01/2024 | $0.98 | $1.00 (2.04%) | $1.03 | $0.97 | 2,300 | $25.00 M |
| 10/31/2024 | $0.97 | $1.00 (3.63%) | $1.03 | $0.97 | 2,490 | $25.00 M |
| 10/30/2024 | $0.93 | $0.97 (4.27%) | $1.03 | $0.93 | 3,800 | $24.25 M |
| 10/29/2024 | $0.94 | $0.93 (-0.66%) | $0.99 | $0.93 | 7,600 | $23.28 M |
| 10/28/2024 | $0.97 | $0.94 (-3.04%) | $1.02 | $0.93 | 22,307 | $23.51 M |
| 10/25/2024 | $0.98 | $1.00 (1.99%) | $1.01 | $0.94 | 2,744 | $25.00 M |
| 10/24/2024 | $0.97 | $1.00 (3.48%) | $1.02 | $0.94 | 13,123 | $25.00 M |
| 10/23/2024 | $0.94 | $1.01 (7.45%) | $1.01 | $0.93 | 16,300 | $25.25 M |
| 10/22/2024 | $0.92 | $1.01 (9.45%) | $1.01 | $0.92 | 413 | $25.25 M |
| 10/21/2024 | $0.98 | $1.01 (2.91%) | $1.03 | $0.93 | 8,929 | $25.25 M |
| 10/18/2024 | $1.00 | $0.96 (-3.73%) | $1.10 | $0.92 | 39,200 | $24.07 M |
| 10/17/2024 | $0.87 | $1.03 (18.39%) | $1.03 | $0.87 | 24,500 | $25.75 M |
| 10/16/2024 | $1.03 | $0.90 (-12.33%) | $1.03 | $0.88 | 27,287 | $22.58 M |
| 10/15/2024 | $0.91 | $1.03 (13.01%) | $1.10 | $0.91 | 73,231 | $25.75 M |
| 10/14/2024 | $0.92 | $0.98 (6.61%) | $1.03 | $0.92 | 66,000 | $24.50 M |
| 10/11/2024 | $0.89 | $0.98 (10.11%) | $0.99 | $0.87 | 42,000 | $24.50 M |
| 10/10/2024 | $0.90 | $0.92 (2.13%) | $0.94 | $0.82 | 5,900 | $22.98 M |
| 10/09/2024 | $0.93 | $0.92 (-0.9%) | $0.97 | $0.90 | 5,300 | $23.00 M |
| 10/08/2024 | $0.90 | $0.97 (7.68%) | $0.98 | $0.87 | 15,821 | $24.23 M |
| 10/07/2024 | $1.33 | $0.92 (-30.83%) | $1.33 | $0.91 | 67,914 | $23.00 M |
| 10/04/2024 | $1.03 | $1.35 (31.07%) | $1.35 | $0.93 | 100,600 | $33.80 M |
| 10/03/2024 | $0.94 | $1.05 (11.79%) | $1.05 | $0.92 | 94,148 | $26.29 M |
| 10/02/2024 | $0.85 | $0.94 (10.59%) | $0.94 | $0.80 | 66,853 | $23.53 M |
| 10/01/2024 | $0.63 | $0.82 (30.14%) | $0.85 | $0.63 | 172,000 | $20.53 M |
| 09/30/2024 | $0.67 | $0.62 (-7.45%) | $0.69 | $0.62 | 24,630 | $15.53 M |
| 09/27/2024 | $0.69 | $0.67 (-2.91%) | $0.69 | $0.66 | 28,300 | $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 |