5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
-18.10%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
-9.52%
CBL International Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 110 | |
| 04/30/2025 | $0.90 | $0.98 (8.89%) | $0.98 | $0.90 | 18,558 | $26.95 M |
| 04/29/2025 | $1.01 | $0.98 (-2.97%) | $1.09 | $0.98 | 14,735 | $26.95 M |
| 04/28/2025 | $0.95 | $1.01 (6.32%) | $1.04 | $0.91 | 47,600 | $27.78 M |
| 04/25/2025 | $0.93 | $0.98 (5.09%) | $0.98 | $0.90 | 21,200 | $24.50 M |
| 04/24/2025 | $0.89 | $0.96 (8.11%) | $0.98 | $0.89 | 12,090 | $24.00 M |
| 04/23/2025 | $0.90 | $0.90 (0%) | $0.91 | $0.85 | 45,623 | $22.50 M |
| 04/22/2025 | $0.89 | $0.91 (2.25%) | $0.91 | $0.89 | 1,778 | $22.75 M |
| 04/21/2025 | $0.93 | $0.90 (-2.66%) | $0.97 | $0.82 | 63,200 | $22.61 M |
| 04/17/2025 | $1.04 | $0.95 (-8.65%) | $1.04 | $0.90 | 250,100 | $23.75 M |
| 04/16/2025 | $1.02 | $1.01 (-0.98%) | $1.09 | $1.00 | 287,200 | $25.25 M |
| 04/15/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.00 | 40,139 | $26.50 M |
| 04/14/2025 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.04 | 34,800 | $27.25 M |
| 04/11/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.03 | 30,500 | $27.00 M |
| 04/10/2025 | $1.00 | $1.12 (12%) | $1.16 | $1.00 | 111,055 | $28.00 M |
| 04/09/2025 | $0.94 | $1.04 (10.64%) | $1.04 | $0.87 | 49,849 | $26.00 M |
| 04/08/2025 | $0.94 | $0.90 (-4.26%) | $0.98 | $0.87 | 31,505 | $22.50 M |
| 04/07/2025 | $0.96 | $0.96 (-0.14%) | $0.97 | $0.80 | 131,127 | $23.97 M |
| 04/04/2025 | $0.93 | $0.98 (4.97%) | $0.98 | $0.90 | 4,400 | $24.50 M |
| 04/03/2025 | $0.94 | $0.98 (4.29%) | $0.98 | $0.90 | 70,005 | $24.50 M |
| 04/02/2025 | $0.95 | $0.98 (2.62%) | $0.98 | $0.87 | 47,341 | $24.42 M |
| 04/01/2025 | $0.98 | $0.97 (-0.64%) | $0.98 | $0.88 | 136,222 | $24.34 M |
| 03/31/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.87 | 54,324 | $24.50 M |
| 03/28/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 2,302 | $25.75 M |
| 03/27/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 3,421 | $26.00 M |
| 03/26/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.01 | 22,400 | $26.25 M |
| 03/25/2025 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.03 | 28,917 | $26.00 M |
| 03/24/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.07 | 54,734 | $27.25 M |
| 03/21/2025 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 7,278 | $28.75 M |
| 03/20/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 26,900 | $27.50 M |
| 03/19/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.09 | 9,109 | $28.50 M |
| 03/18/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.06 | 36,500 | $27.50 M |
| 03/17/2025 | $1.17 | $1.16 (-0.85%) | $1.22 | $1.08 | 71,405 | $29.00 M |
| 03/14/2025 | $1.06 | $1.15 (8.49%) | $1.15 | $1.06 | 35,612 | $28.75 M |
| 03/13/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.04 | 10,319 | $26.75 M |
| 03/12/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.03 | 96,725 | $26.25 M |
| 03/11/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.01 | 67,742 | $27.00 M |
| 03/10/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.04 | 24,911 | $27.25 M |
| 03/07/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.01 | 41,700 | $27.00 M |
| 03/06/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.02 | 35,232 | $26.75 M |
| 03/05/2025 | $1.14 | $1.05 (-7.89%) | $1.30 | $1.05 | 94,919 | $26.25 M |
| 03/04/2025 | $1.02 | $1.14 (11.76%) | $1.15 | $1.00 | 51,438 | $28.50 M |
| 03/03/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 121,072 | $26.25 M |
| 02/28/2025 | $1.03 | $1.10 (6.8%) | $1.11 | $1.03 | 34,500 | $27.50 M |
| 02/27/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 37,505 | $26.50 M |
| 02/26/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 2,943 | $26.25 M |
| 02/25/2025 | $1.02 | $1.06 (3.92%) | $1.10 | $0.98 | 33,902 | $26.50 M |
| 02/24/2025 | $1.12 | $1.02 (-8.93%) | $1.24 | $1.01 | 71,122 | $25.50 M |
| 02/21/2025 | $1.25 | $1.14 (-8.8%) | $1.27 | $1.13 | 180,614 | $28.50 M |
| 02/20/2025 | $1.20 | $1.25 (4.17%) | $1.26 | $1.19 | 67,800 | $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 |
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.
