5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
+22.00%
6 MONTH PERFORMANCE
+46.99%
YEAR-TO-DATE PERFORMANCE
+20.79%
1 YEAR PERFORMANCE
-3.17%
CBL International Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $1.20 | $1.25 (4.17%) | $1.26 | $1.19 | 67,754 | $31.25 M |
| 02/19/2025 | $1.19 | $1.21 (1.68%) | $1.22 | $1.17 | 30,700 | $30.25 M |
| 02/18/2025 | $1.22 | $1.22 (0%) | $1.24 | $1.12 | 112,600 | $30.50 M |
| 02/14/2025 | $1.15 | $1.23 (6.96%) | $1.24 | $1.15 | 70,700 | $30.75 M |
| 02/13/2025 | $1.10 | $1.17 (6.36%) | $1.20 | $1.10 | 19,642 | $29.25 M |
| 02/12/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.05 | 25,211 | $29.25 M |
| 02/11/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.09 | 33,468 | $28.25 M |
| 02/10/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.12 | 22,300 | $28.75 M |
| 02/07/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 3,800 | $29.50 M |
| 02/06/2025 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.13 | 69,526 | $29.75 M |
| 02/05/2025 | $1.07 | $1.23 (14.95%) | $1.26 | $1.07 | 132,386 | $30.75 M |
| 02/04/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.09 | 4,300 | $28.50 M |
| 02/03/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.08 | 8,600 | $28.50 M |
| 01/31/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.09 | 13,305 | $29.00 M |
| 01/30/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.08 | 17,883 | $29.00 M |
| 01/29/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.08 | 54,300 | $29.00 M |
| 01/28/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.10 | 6,246 | $28.50 M |
| 01/27/2025 | $1.08 | $1.14 (5.56%) | $1.15 | $1.08 | 16,200 | $28.50 M |
| 01/24/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 33,100 | $28.50 M |
| 01/23/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.09 | 8,606 | $28.00 M |
| 01/22/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.05 | 5,000 | $27.50 M |
| 01/21/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.10 | 11,511 | $28.00 M |
| 01/17/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.10 | 10,541 | $28.50 M |
| 01/16/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.11 | 5,300 | $28.50 M |
| 01/15/2025 | $1.13 | $1.15 (1.77%) | $1.24 | $1.10 | 31,090 | $28.75 M |
| 01/14/2025 | $1.05 | $1.09 (3.81%) | $1.17 | $1.05 | 20,405 | $27.25 M |
| 01/13/2025 | $0.99 | $1.01 (2.02%) | $1.04 | $0.97 | 12,007 | $25.25 M |
| 01/10/2025 | $0.98 | $1.00 (2.04%) | $1.00 | $0.98 | 2,829 | $25.00 M |
| 01/08/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $0.98 | 17,504 | $25.25 M |
| 01/07/2025 | $1.01 | $1.06 (4.95%) | $1.08 | $1.00 | 12,538 | $26.50 M |
| 01/06/2025 | $1.02 | $1.01 (-0.98%) | $1.08 | $0.95 | 17,547 | $25.25 M |
| 01/03/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.98 | 1,909 | $25.50 M |
| 01/02/2025 | $1.00 | $1.06 (6%) | $1.07 | $1.00 | 1,432 | $26.50 M |
| 12/31/2024 | $0.94 | $1.01 (7.36%) | $1.06 | $0.94 | 6,858 | $25.25 M |
| 12/30/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $0.98 | 7,217 | $26.25 M |
| 12/27/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $0.95 | 21,500 | $26.00 M |
| 12/26/2024 | $1.01 | $1.06 (4.95%) | $1.16 | $1.00 | 64,500 | $26.50 M |
| 12/24/2024 | $0.92 | $1.03 (12.08%) | $1.03 | $0.84 | 20,410 | $25.75 M |
| 12/23/2024 | $0.82 | $0.92 (12.15%) | $0.92 | $0.82 | 4,354 | $23.00 M |
| 12/20/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.86 | 4,326 | $22.25 M |
| 12/19/2024 | $0.82 | $0.89 (8.52%) | $0.89 | $0.82 | 3,973 | $22.25 M |
| 12/18/2024 | $0.90 | $0.89 (-1.11%) | $0.90 | $0.82 | 7,411 | $22.25 M |
| 12/17/2024 | $0.82 | $0.90 (10.43%) | $0.91 | $0.82 | 4,500 | $22.50 M |
| 12/16/2024 | $0.81 | $0.84 (3.7%) | $0.86 | $0.77 | 23,016 | $21.00 M |
| 12/13/2024 | $0.81 | $0.83 (2.41%) | $0.83 | $0.81 | 5,039 | $20.74 M |
| 12/12/2024 | $0.85 | $0.86 (0.61%) | $0.86 | $0.85 | 9,500 | $21.38 M |
| 12/11/2024 | $0.85 | $0.85 (0%) | $0.87 | $0.80 | 19,700 | $21.25 M |
| 12/10/2024 | $0.88 | $0.90 (2.28%) | $0.90 | $0.86 | 3,648 | $22.50 M |
| 12/09/2024 | $0.90 | $0.88 (-2.65%) | $0.91 | $0.87 | 8,800 | $22.00 M |
| 12/06/2024 | $0.91 | $0.92 (1.01%) | $0.99 | $0.91 | 5,900 | $23.00 M |
| 12/05/2024 | $0.95 | $0.94 (-0.62%) | $0.97 | $0.93 | 12,327 | $23.61 M |
| 12/04/2024 | $0.96 | $0.96 (0.23%) | $0.96 | $0.95 | 3,703 | $24.05 M |
| 12/03/2024 | $0.96 | $0.98 (1.56%) | $0.98 | $0.96 | 3,039 | $24.38 M |
| 12/02/2024 | $0.97 | $0.99 (1.55%) | $1.04 | $0.95 | 17,200 | $24.63 M |
| 11/29/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.98 | 4,300 | $25.50 M |
| 11/27/2024 | $0.96 | $1.06 (10.34%) | $1.07 | $0.95 | 19,800 | $26.50 M |
| 11/26/2024 | $0.95 | $0.99 (3.83%) | $0.99 | $0.94 | 3,082 | $24.66 M |
| 11/25/2024 | $0.99 | $1.01 (2.05%) | $1.01 | $0.94 | 8,408 | $25.25 M |
| 11/22/2024 | $0.98 | $0.99 (1.02%) | $1.00 | $0.93 | 13,600 | $24.75 M |
| 11/21/2024 | $0.94 | $1.00 (6.95%) | $1.00 | $0.94 | 12,004 | $25.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
