5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
+20.80%
6 MONTH PERFORMANCE
+29.37%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
+20.06%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $35.60 | $35.39 (-0.6%) | $35.60 | $34.50 | 151.52 K | $1.06 B |
| 01/29/2026 | $34.31 | $35.72 (4.11%) | $35.73 | $34.30 | 157.10 K | $1.09 B |
| 01/28/2026 | $35.10 | $34.16 (-2.68%) | $35.10 | $34.10 | 150.13 K | $1.04 B |
| 01/27/2026 | $35.76 | $35.17 (-1.65%) | $35.76 | $35.16 | 152.83 K | $1.07 B |
| 01/26/2026 | $35.70 | $35.74 (0.11%) | $35.89 | $35.32 | 120.81 K | $1.09 B |
| 01/23/2026 | $35.97 | $35.65 (-0.89%) | $35.97 | $35.31 | 97.20 K | $1.08 B |
| 01/22/2026 | $36.10 | $36.02 (-0.22%) | $36.57 | $35.95 | 95.71 K | $1.10 B |
| 01/21/2026 | $35.67 | $36.08 (1.15%) | $36.10 | $35.40 | 134.00 K | $1.10 B |
| 01/20/2026 | $35.30 | $35.52 (0.62%) | $35.80 | $34.81 | 192.40 K | $1.08 B |
| 01/16/2026 | $36.92 | $36.15 (-2.09%) | $37.50 | $35.66 | 355.40 K | $1.10 B |
| 01/15/2026 | $37.79 | $37.14 (-1.72%) | $38.08 | $36.85 | 156.94 K | $1.13 B |
| 01/14/2026 | $37.58 | $37.84 (0.69%) | $37.91 | $37.43 | 105.51 K | $1.15 B |
| 01/13/2026 | $37.80 | $37.48 (-0.85%) | $38.09 | $37.42 | 77.60 K | $1.14 B |
| 01/12/2026 | $37.92 | $37.73 (-0.5%) | $38.10 | $37.60 | 93.21 K | $1.15 B |
| 01/09/2026 | $38.07 | $37.83 (-0.63%) | $38.37 | $37.62 | 103.13 K | $1.15 B |
| 01/08/2026 | $37.24 | $38.08 (2.26%) | $38.51 | $37.20 | 109.90 K | $1.16 B |
| 01/07/2026 | $37.90 | $37.26 (-1.69%) | $37.90 | $37.19 | 132.30 K | $1.13 B |
| 01/06/2026 | $37.60 | $37.82 (0.59%) | $38.09 | $37.31 | 154.00 K | $1.15 B |
| 01/05/2026 | $36.79 | $37.63 (2.28%) | $37.69 | $36.79 | 232.83 K | $1.14 B |
| 01/02/2026 | $37.01 | $36.93 (-0.22%) | $37.24 | $36.72 | 110.20 K | $1.12 B |
| 12/31/2025 | $37.10 | $37.00 (-0.27%) | $37.10 | $36.57 | 170.55 K | $1.13 B |
| 12/30/2025 | $37.25 | $37.06 (-0.51%) | $37.31 | $36.94 | 138.20 K | $1.13 B |
| 12/29/2025 | $36.86 | $37.35 (1.33%) | $37.37 | $36.80 | 99.60 K | $1.14 B |
| 12/26/2025 | $37.10 | $36.76 (-0.92%) | $37.21 | $36.50 | 84.00 K | $1.12 B |
| 12/24/2025 | $36.71 | $37.10 (1.06%) | $37.19 | $36.37 | 58.00 K | $1.13 B |
| 12/23/2025 | $37.27 | $36.83 (-1.18%) | $37.30 | $36.78 | 172.61 K | $1.12 B |
| 12/22/2025 | $37.00 | $37.27 (0.73%) | $37.40 | $36.80 | 123.40 K | $1.13 B |
| 12/19/2025 | $38.01 | $37.09 (-2.42%) | $38.11 | $36.94 | 233.10 K | $1.13 B |
| 12/18/2025 | $37.94 | $38.20 (0.69%) | $38.67 | $37.90 | 189.31 K | $1.16 B |
| 12/17/2025 | $37.73 | $37.69 (-0.11%) | $38.26 | $37.32 | 162.70 K | $1.15 B |
| 12/16/2025 | $37.49 | $37.55 (0.16%) | $38.00 | $37.40 | 202.04 K | $1.14 B |
| 12/15/2025 | $37.32 | $37.47 (0.4%) | $37.58 | $37.15 | 135.71 K | $1.14 B |
| 12/12/2025 | $36.99 | $37.08 (0.24%) | $37.39 | $36.81 | 166.14 K | $1.13 B |
| 12/11/2025 | $36.00 | $36.85 (2.36%) | $36.90 | $36.00 | 172.32 K | $1.12 B |
| 12/10/2025 | $35.82 | $35.91 (0.25%) | $36.12 | $35.67 | 350.43 K | $1.09 B |
| 12/09/2025 | $35.01 | $35.73 (2.06%) | $36.01 | $34.89 | 238.83 K | $1.09 B |
| 12/08/2025 | $35.85 | $35.34 (-1.42%) | $35.85 | $35.13 | 93.32 K | $1.07 B |
| 12/05/2025 | $35.50 | $35.74 (0.68%) | $35.79 | $35.26 | 113.42 K | $1.09 B |
| 12/04/2025 | $34.47 | $35.61 (3.31%) | $35.80 | $34.47 | 239.91 K | $1.08 B |
| 12/03/2025 | $33.81 | $34.41 (1.77%) | $34.66 | $33.50 | 269.83 K | $1.05 B |
| 12/02/2025 | $33.70 | $33.32 (-1.13%) | $33.70 | $33.27 | 83.92 K | $1.01 B |
| 12/01/2025 | $33.22 | $33.60 (1.14%) | $33.64 | $33.22 | 132.30 K | $1.02 B |
| 11/28/2025 | $33.50 | $33.42 (-0.24%) | $33.50 | $33.27 | 44.90 K | $1.02 B |
| 11/26/2025 | $33.03 | $33.45 (1.27%) | $33.51 | $33.03 | 147.50 K | $1.02 B |
| 11/25/2025 | $32.52 | $33.09 (1.75%) | $33.20 | $32.52 | 116.40 K | $1.01 B |
| 11/24/2025 | $33.10 | $32.76 (-1.03%) | $33.24 | $32.70 | 142.20 K | $996.10 M |
| 11/21/2025 | $32.25 | $33.06 (2.51%) | $33.31 | $32.25 | 167.63 K | $1.01 B |
| 11/20/2025 | $32.42 | $32.16 (-0.8%) | $32.80 | $32.15 | 225.00 K | $977.86 M |
| 11/19/2025 | $32.20 | $32.09 (-0.34%) | $32.30 | $31.74 | 142.51 K | $975.73 M |
| 11/18/2025 | $31.77 | $32.23 (1.45%) | $32.48 | $31.65 | 137.14 K | $979.99 M |
| 11/17/2025 | $32.42 | $31.78 (-1.97%) | $32.51 | $31.66 | 151.64 K | $966.30 M |
| 11/14/2025 | $32.36 | $32.45 (0.28%) | $32.59 | $32.02 | 79.73 K | $986.67 M |
| 11/13/2025 | $32.70 | $32.38 (-0.98%) | $33.10 | $32.31 | 119.30 K | $984.55 M |
| 11/12/2025 | $32.60 | $32.78 (0.55%) | $32.88 | $32.40 | 142.94 K | $996.71 M |
| 11/11/2025 | $32.20 | $32.70 (1.55%) | $33.16 | $32.20 | 162.70 K | $994.28 M |
| 11/10/2025 | $32.90 | $32.08 (-2.49%) | $32.90 | $32.05 | 134.20 K | $975.42 M |
| 11/07/2025 | $31.57 | $32.80 (3.9%) | $32.96 | $31.50 | 348.34 K | $997.32 M |
| 11/06/2025 | $31.02 | $31.45 (1.39%) | $31.58 | $30.99 | 95.50 K | $956.27 M |
| 11/05/2025 | $30.40 | $30.75 (1.15%) | $31.00 | $30.26 | 124.95 K | $934.98 M |
| 11/04/2025 | $29.70 | $30.35 (2.19%) | $30.38 | $29.61 | 133.00 K | $922.82 M |
| 11/03/2025 | $29.50 | $29.82 (1.08%) | $29.87 | $29.27 | 68.21 K | $906.71 M |
| 10/31/2025 | $29.22 | $29.57 (1.2%) | $29.68 | $29.07 | 72.80 K | $899.11 M |
| 10/30/2025 | $29.37 | $29.28 (-0.31%) | $29.60 | $29.22 | 48.50 K | $890.29 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.
