5 DAY PERFORMANCE
+2.90%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-2.82%
6 MONTH PERFORMANCE
-13.01%
YEAR-TO-DATE PERFORMANCE
-12.04%
1 YEAR PERFORMANCE
+10.65%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $25.75 | $25.89 (0.54%) | $26.09 | $25.56 | 545.90 K | $787.55 M |
| 06/26/2025 | $25.30 | $25.70 (1.58%) | $25.72 | $25.20 | 107.00 K | $781.77 M |
| 06/25/2025 | $25.78 | $25.14 (-2.48%) | $25.78 | $25.11 | 228.20 K | $764.73 M |
| 06/24/2025 | $25.72 | $25.87 (0.58%) | $26.04 | $25.60 | 121.72 K | $786.94 M |
| 06/23/2025 | $25.40 | $25.61 (0.83%) | $25.76 | $25.12 | 96.12 K | $779.03 M |
| 06/20/2025 | $25.94 | $25.49 (-1.73%) | $26.04 | $25.47 | 216.10 K | $775.38 M |
| 06/18/2025 | $25.21 | $25.79 (2.3%) | $26.27 | $25.21 | 188.40 K | $784.51 M |
| 06/17/2025 | $24.60 | $25.24 (2.6%) | $25.27 | $24.60 | 119.12 K | $767.78 M |
| 06/16/2025 | $24.56 | $24.69 (0.53%) | $24.94 | $24.56 | 101.20 K | $751.05 M |
| 06/13/2025 | $24.44 | $24.41 (-0.12%) | $24.73 | $24.33 | 106.20 K | $742.53 M |
| 06/12/2025 | $25.33 | $25.05 (-1.11%) | $25.39 | $25.04 | 84.72 K | $762.00 M |
| 06/11/2025 | $25.61 | $25.45 (-0.62%) | $26.00 | $25.34 | 107.94 K | $774.16 M |
| 06/10/2025 | $26.00 | $25.58 (-1.62%) | $26.20 | $25.58 | 114.71 K | $778.12 M |
| 06/09/2025 | $25.73 | $25.90 (0.66%) | $26.04 | $25.62 | 121.40 K | $787.85 M |
| 06/06/2025 | $25.18 | $25.60 (1.67%) | $25.61 | $25.00 | 162.03 K | $778.73 M |
| 06/05/2025 | $24.80 | $24.84 (0.16%) | $25.03 | $24.60 | 102.70 K | $755.61 M |
| 06/04/2025 | $24.90 | $24.84 (-0.24%) | $25.03 | $24.71 | 106.80 K | $755.61 M |
| 06/03/2025 | $25.11 | $24.93 (-0.72%) | $25.46 | $24.91 | 134.70 K | $758.35 M |
| 06/02/2025 | $25.10 | $25.10 (0%) | $25.29 | $24.88 | 123.30 K | $763.52 M |
| 05/30/2025 | $25.07 | $25.21 (0.56%) | $25.52 | $24.91 | 349.68 K | $766.86 M |
| 05/29/2025 | $24.90 | $25.11 (0.84%) | $25.30 | $24.80 | 105.10 K | $763.82 M |
| 05/28/2025 | $24.80 | $24.79 (-0.04%) | $25.05 | $24.60 | 100.82 K | $754.09 M |
| 05/27/2025 | $24.63 | $24.87 (0.97%) | $25.04 | $24.32 | 123.92 K | $756.52 M |
| 05/23/2025 | $24.11 | $24.33 (0.91%) | $24.56 | $24.03 | 138.80 K | $740.09 M |
| 05/22/2025 | $24.84 | $24.38 (-1.85%) | $25.10 | $24.33 | 203.50 K | $741.62 M |
| 05/21/2025 | $25.99 | $24.95 (-4%) | $26.08 | $24.94 | 157.40 K | $758.95 M |
| 05/20/2025 | $25.79 | $26.12 (1.28%) | $26.18 | $25.79 | 115.42 K | $794.54 M |
| 05/19/2025 | $25.38 | $25.77 (1.54%) | $25.92 | $25.38 | 122.34 K | $783.90 M |
| 05/16/2025 | $25.40 | $25.65 (0.98%) | $25.78 | $25.28 | 126.70 K | $780.25 M |
| 05/15/2025 | $25.23 | $25.46 (0.91%) | $25.55 | $25.01 | 86.65 K | $774.47 M |
| 05/14/2025 | $25.20 | $25.14 (-0.24%) | $25.32 | $24.93 | 101.90 K | $764.73 M |
| 05/13/2025 | $25.61 | $25.30 (-1.21%) | $25.63 | $25.25 | 80.02 K | $769.60 M |
| 05/12/2025 | $25.32 | $25.49 (0.67%) | $25.79 | $25.01 | 128.54 K | $775.38 M |
| 05/09/2025 | $24.40 | $24.38 (-0.08%) | $24.60 | $24.21 | 75.70 K | $741.62 M |
| 05/08/2025 | $24.43 | $24.32 (-0.45%) | $24.65 | $23.92 | 105.92 K | $739.79 M |
| 05/07/2025 | $24.20 | $24.36 (0.66%) | $24.92 | $24.20 | 115.90 K | $741.01 M |
| 05/06/2025 | $23.92 | $24.06 (0.59%) | $24.62 | $23.92 | 129.80 K | $731.88 M |
| 05/05/2025 | $24.34 | $24.18 (-0.66%) | $24.60 | $24.00 | 114.55 K | $735.53 M |
| 05/02/2025 | $24.40 | $24.53 (0.53%) | $24.90 | $24.40 | 111.50 K | $746.18 M |
| 05/01/2025 | $23.39 | $23.73 (1.45%) | $23.93 | $23.36 | 97.60 K | $721.84 M |
| 04/30/2025 | $23.45 | $23.47 (0.09%) | $23.59 | $23.01 | 95.71 K | $708.28 M |
| 04/29/2025 | $23.60 | $23.69 (0.38%) | $24.08 | $23.40 | 76.00 K | $714.92 M |
| 04/28/2025 | $23.96 | $23.79 (-0.71%) | $24.22 | $23.51 | 95.25 K | $717.93 M |
| 04/25/2025 | $23.80 | $23.86 (0.25%) | $23.89 | $23.30 | 124.00 K | $720.05 M |
| 04/24/2025 | $23.65 | $23.86 (0.89%) | $24.12 | $23.61 | 96.64 K | $720.05 M |
| 04/23/2025 | $23.80 | $23.73 (-0.29%) | $24.44 | $23.60 | 124.73 K | $716.12 M |
| 04/22/2025 | $23.19 | $23.41 (0.95%) | $23.59 | $23.17 | 87.75 K | $706.47 M |
| 04/21/2025 | $23.33 | $22.90 (-1.84%) | $23.60 | $22.73 | 98.74 K | $691.08 M |
| 04/17/2025 | $23.25 | $23.38 (0.56%) | $23.84 | $23.25 | 73.54 K | $705.56 M |
| 04/16/2025 | $23.12 | $23.20 (0.35%) | $23.75 | $23.04 | 82.70 K | $700.13 M |
| 04/15/2025 | $23.02 | $23.12 (0.43%) | $23.35 | $22.94 | 84.30 K | $697.72 M |
| 04/14/2025 | $22.84 | $23.00 (0.7%) | $23.16 | $22.57 | 112.00 K | $694.09 M |
| 04/11/2025 | $22.77 | $22.51 (-1.14%) | $22.79 | $22.17 | 147.40 K | $679.31 M |
| 04/10/2025 | $23.39 | $22.67 (-3.08%) | $23.89 | $22.27 | 196.04 K | $684.14 M |
| 04/09/2025 | $21.88 | $23.95 (9.46%) | $24.51 | $21.10 | 294.05 K | $722.76 M |
| 04/08/2025 | $24.09 | $22.42 (-6.93%) | $24.29 | $22.17 | 227.84 K | $676.59 M |
| 04/07/2025 | $22.91 | $23.29 (1.66%) | $24.16 | $21.73 | 298.10 K | $702.85 M |
| 04/04/2025 | $23.94 | $23.80 (-0.58%) | $24.07 | $22.82 | 251.50 K | $718.24 M |
| 04/03/2025 | $26.52 | $24.82 (-6.41%) | $26.68 | $24.77 | 231.10 K | $749.02 M |
| 04/02/2025 | $26.90 | $27.27 (1.38%) | $27.50 | $26.86 | 135.30 K | $822.95 M |
| 04/01/2025 | $26.54 | $27.04 (1.88%) | $27.09 | $26.22 | 135.30 K | $816.01 M |
| 03/31/2025 | $26.53 | $26.58 (0.19%) | $26.77 | $26.50 | 125.20 K | $802.13 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.
