CBL International Ltd (BANL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001999 | -0.216108108108 | 0.925 | 1.1 | 0.87 | 45183 | 0.99129547 | CS |
| 4 | 0.269701 | 41.2828715751 | 0.6533 | 1.35 | 0.6 | 43598 | 0.93934837 | CS |
| 12 | -0.011999 | -1.28331550802 | 0.935 | 1.35 | 0.572 | 42613 | 0.86778816 | CS |
| 26 | -0.146999 | -13.7382242991 | 1.07 | 1.35 | 0.572 | 72720 | 0.90304855 | CS |
| 52 | -0.156999 | -14.5369444444 | 1.08 | 2.14 | 0.572 | 73076 | 1.19916121 | CS |
| 156 | -3.286999 | -78.0759857482 | 4.21 | 21.53 | 0.572 | 149478 | 3.66187093 | CS |
| 260 | -3.286999 | -78.0759857482 | 4.21 | 21.53 | 0.572 | 149478 | 3.66187093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204500 | 1.03 | 0.13 | 14.06 | 0.9 | 1.03 | 0.87 | 24454 |
| 1729118100 | 0.903 | -0.123 | -11.99 | 1.03 | 1.03 | 0.883 | 26487 |
| 1729031700 | 1.026 | 0.05 | 4.69 | 0.9114 | 1.1 | 0.9114 | 73231 |
| 1728945300 | 0.98 | 0 | 0.00 | 0.99 | 1.03 | 0.917748 | 65047 |
| 1728686100 | 0.98 | 0.06085 | 6.62 | 0.9192 | 0.985 | 0.8702 | 39980 |
| 1728599700 | 0.91915 | -0.00085 | -0.09 | 0.9 | 0.941 | 0.8212 | 5877 |
| 1728513300 | 0.92 | -0.04923 | -5.08 | 0.9284 | 0.97 | 0.8992 | 5296 |
| 1728426900 | 0.96923 | 0.04923 | 5.35 | 0.9001 | 0.98 | 0.873 | 15821 |
| 1728340500 | 0.92 | -0.43 | -31.85 | 1.33 | 1.33 | 0.91 | 66717 |
| 1728081300 | 1.35 | 0.3 | 28.57 | 1.03 | 1.35 | 0.9321 | 100560 |
| 1727994900 | 1.05 | 0.11 | 11.70 | 0.9465 | 1.05 | 0.9118 | 93138 |
| 1727908500 | 0.94 | 0.1201 | 14.65 | 0.85 | 0.94 | 0.8011009 | 66797 |
| 1727822100 | 0.8199 | 0.1989 | 32.03 | 0.63 | 0.85 | 0.63 | 171687 |
| 1727735700 | 0.621 | -0.0489 | -7.30 | 0.671 | 0.6899999 | 0.621 | 24630 |
| 1727476500 | 0.6699 | -0.0001 | -0.01 | 0.6899999 | 0.6899999 | 0.65995 | 23699 |
| 1727390100 | 0.67 | 0.04 | 6.35 | 0.659 | 0.6899999 | 0.61 | 42855 |
| 1727303700 | 0.63 | 0.0246 | 4.06 | 0.6101 | 0.6395999 | 0.6 | 25337 |
| 1727217300 | 0.6054 | -0.0246 | -3.90 | 0.63 | 0.64 | 0.6054 | 10377 |
| 1727130900 | 0.63 | -0.01 | -1.56 | 0.639401 | 0.6399 | 0.611 | 1181 |
| 1726871700 | 0.64 | -0.014 | -2.14 | 0.6533 | 0.684 | 0.61 | 20571 |
| 1726785300 | 0.654 | -0.0005 | -0.08 | 0.64 | 0.6544 | 0.58 | 54115 |
| 1726698900 | 0.6545 | 0.0181 | 2.84 | 0.6015 | 0.655 | 0.6 | 5366 |
| 1726612500 | 0.6364 | 0.0364 | 6.07 | 0.601 | 0.6372 | 0.601 | 2739 |
| 1726526100 | 0.6 | -0.005 | -0.83 | 0.64 | 0.659999 | 0.586 | 16531 |
| 1726266900 | 0.605 | -0.04 | -6.20 | 0.636 | 0.7125 | 0.5719999 | 50720 |
| 1726180500 | 0.645 | 0.005595 | 0.88 | 0.6001 | 0.7679 | 0.55 | 294118 |
| 1726094100 | 0.639405 | -0.053095 | -7.67 | 0.7272 | 0.739 | 0.58 | 77594 |
| 1726007700 | 0.6925 | -0.0425 | -5.78 | 0.725 | 0.77 | 0.6909999 | 42274 |
| 1725921300 | 0.735 | -0.0002 | -0.03 | 0.7573 | 0.7573 | 0.6899999 | 23439 |
| 1725662100 | 0.7352 | 0.0052 | 0.71 | 0.7654 | 0.788 | 0.7 | 51003 |
| 1725575700 | 0.73 | -0.0407 | -5.28 | 0.78 | 0.8199999 | 0.722 | 9431 |
| 1725489300 | 0.7707 | 0.0797001 | 11.53 | 0.72 | 0.808902 | 0.6794 | 23052 |
| 1725402900 | 0.6909999 | -0.119 | -14.69 | 0.8078999 | 0.8078999 | 0.6685 | 51343 |
| 1725057300 | 0.81 | -0.0365 | -4.31 | 0.85 | 0.88 | 0.74 | 63422 |
| 1724970900 | 0.8465 | 0.0164001 | 1.98 | 0.86 | 0.9 | 0.81 | 12469 |
| 1724884500 | 0.8300999 | -0.3099 | -27.18 | 1.1399999 | 1.1399999 | 0.805 | 99681 |
| 1724798100 | 1.1399999 | 0.05 | 5.07 | 1.07 | 1.18 | 1.02 | 79548 |
| 1724711700 | 1.085 | 0.3 | 38.92 | 0.8189999 | 1.12 | 0.795 | 264650 |
| 1724452500 | 0.781 | -0.049 | -5.90 | 0.84 | 0.84 | 0.75 | 20271 |
| 1724366100 | 0.83 | 0 | 0.00 | 0.85 | 0.86 | 0.8199999 | 11604 |
| 1724279700 | 0.83 | -0.07 | -7.78 | 0.88 | 0.9299 | 0.823 | 52057 |
| 1724193300 | 0.9 | -0.16 | -15.09 | 1.04 | 1.04 | 0.87 | 62277 |
| 1724106900 | 1.06 | 0.13 | 14.34 | 0.95 | 1.07 | 0.91 | 43235 |
| 1723847700 | 0.9271 | 0.1371 | 17.35 | 0.81 | 0.985 | 0.78 | 39356 |
| 1723761300 | 0.79 | 0.002 | 0.25 | 0.788 | 0.86 | 0.788 | 6507 |
| 1723674900 | 0.788 | -0.001 | -0.13 | 0.8 | 0.8 | 0.74 | 1206 |
| 1723588500 | 0.789 | 0.024 | 3.14 | 0.7648 | 0.789 | 0.71 | 1172 |
| 1723502100 | 0.765 | -0.017 | -2.17 | 0.7818 | 0.782 | 0.765 | 595 |
| 1723242900 | 0.782 | -0.0472 | -5.69 | 0.8028999 | 0.8028999 | 0.77 | 2799 |
| 1723156500 | 0.8292 | -0.0008 | -0.10 | 0.845001 | 0.8462 | 0.79 | 9351 |
| 1723070100 | 0.83 | -0.01 | -1.19 | 0.8396 | 0.869 | 0.79 | 6379 |
| 1722983700 | 0.84 | 0 | 0.00 | 0.8123 | 0.8409 | 0.78 | 13414 |
| 1722897300 | 0.84 | -0.03 | -3.45 | 0.882 | 0.882 | 0.8 | 12957 |
| 1722638100 | 0.87 | 0.0063 | 0.73 | 0.8209999 | 0.87 | 0.7504 | 29909 |
| 1722551700 | 0.8637 | 0.0137 | 1.61 | 0.8862 | 0.8862 | 0.8263 | 1411 |
| 1722465300 | 0.85 | 0.0203 | 2.45 | 0.9 | 0.9028 | 0.823 | 44072 |
| 1722378900 | 0.8297 | -0.0313 | -3.64 | 0.86 | 0.8999 | 0.7824 | 77065 |
| 1722292500 | 0.861 | -0.079 | -8.40 | 0.94 | 0.9499 | 0.7665999 | 17348 |
| 1722033300 | 0.94 | -0.01 | -1.05 | 0.935 | 0.95 | 0.8933 | 3039 |
| 1721946900 | 0.95 | 0.03 | 3.26 | 0.94 | 0.96 | 0.915 | 2610 |
| 1721860500 | 0.92 | -0.0545 | -5.59 | 0.94 | 0.985 | 0.8011 | 31016 |
| 1721774100 | 0.9745 | -0.0955 | -8.93 | 1.05 | 1.05 | 0.938 | 24281 |
| 1721687700 | 1.07 | -0.02 | -1.83 | 1.06 | 1.07 | 1 | 59809 |
| 1721428500 | 1.09 | 0.1 | 10.10 | 0.94 | 1.18 | 0.8201 | 430626 |
| 1721342100 | 0.99 | 0.0996 | 11.19 | 0.7999 | 0.99 | 0.780001 | 477614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
