2m 2m 2m 2m 2m 2m 2m
CBL INTL-B (BANL)
NASDAQ
$4.53-$0.10 (-2.10%)
Price as of Oct 02, 2026 8:00 PM EDT- $1.3MMarket Cap
- -50.84%1-Year Change
- Oil & Gas MidstreamIndustry
CBL INTL-B (BANL)
$4.53-$0.10 (-2.10%)
- 1 Month-70.34%Low Price$4.47High Price$15.20
- 3 Months-5.22%Low Price$4.45High Price$16.10
- 1 Year-50.84%Low Price$3.76High Price$16.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.64 | 4.66 | 4.40 | 4.63 | +1.98% | 13,369 |
10/01/2026 | 4.60 | 4.65 | 4.51 | 4.54 | +0.89% | 10,401 |
09/30/2026 | 4.71 | 4.72 | 4.30 | 4.50 | -3.23% | 21,364 |
09/29/2026 | 4.75 | 4.75 | 4.57 | 4.65 | +4.14% | 7,139 |
09/28/2026 | 4.83 | 5.12 | 4.46 | 4.47 | -12.45% | 15,982 |
09/25/2026 | 4.79 | 5.30 | 4.79 | 5.10 | -3.41% | 6,173 |
09/24/2026 | 5.49 | 5.50 | 5.26 | 5.28 | +0.96% | 11,466 |
09/23/2026 | 5.17 | 5.45 | 4.99 | 5.23 | -2.61% | 9,103 |
09/22/2026 | 5.33 | 5.37 | 5.25 | 5.37 | +1.90% | 4,314 |
09/21/2026 | 5.39 | 5.44 | 5.24 | 5.27 | -4.36% | 4,748 |
09/18/2026 | 5.80 | 5.80 | 5.43 | 5.51 | -3.50% | 24,880 |
09/17/2026 | 5.71 | 5.90 | 5.67 | 5.71 | +1.24% | 16,922 |
09/16/2026 | 5.75 | 5.85 | 5.64 | 5.64 | -2.76% | 18,325 |
09/15/2026 | 5.80 | 6.10 | 5.68 | 5.80 | 0.00% | 34,935 |
09/14/2026 | 6.28 | 6.30 | 5.64 | 5.80 | -7.94% | 51,736 |
09/11/2026 | 6.00 | 6.90 | 5.88 | 6.30 | +4.13% | 46,304 |
09/10/2026 | 5.60 | 6.61 | 5.60 | 6.05 | +7.65% | 47,702 |
09/09/2026 | 6.58 | 6.95 | 5.62 | 5.62 | -13.14% | 32,066 |
09/08/2026 | 8.69 | 9.50 | 6.40 | 6.47 | -28.19% | 88,716 |
09/04/2026 | 15.31 | 16.00 | 7.47 | 9.01 | -40.72% | 214,259 |
09/03/2026 | 15.34 | 15.89 | 15.16 | 15.20 | -2.63% | 35,302 |
09/02/2026 | 15.11 | 16.02 | 15.11 | 15.61 | +2.70% | 17,026 |
09/01/2026 | 15.64 | 16.16 | 15.20 | 15.20 | -0.26% | 31,863 |
08/31/2026 | 16.01 | 16.19 | 15.13 | 15.24 | -5.34% | 27,282 |
08/28/2026 | 13.31 | 16.40 | 13.20 | 16.10 | +21.05% | 68,592 |
08/28/2026 |
$0.10 Dividend | |||||
08/27/2026 | 13.22 | 13.90 | 13.01 | 13.30 | -2.19% | 40,269 |
08/26/2026 | 12.97 | 13.99 | 12.97 | 13.60 | +1.48% | 47,511 |
08/25/2026 | 13.64 | 13.99 | 12.93 | 13.40 | -1.39% | 56,336 |
08/24/2026 | 12.68 | 14.24 | 12.68 | 13.59 | +8.22% | 52,311 |
08/21/2026 | 12.15 | 13.35 | 11.54 | 12.56 | +2.85% | 180,678 |
08/20/2026 | 12.11 | 13.39 | 11.97 | 12.21 | +1.65% | 36,206 |
08/19/2026 | 13.38 | 13.69 | 11.41 | 12.01 | -10.70% | 44,352 |
08/18/2026 | 11.43 | 13.56 | 10.12 | 13.45 | +30.92% | 153,514 |
08/18/2026 |
$0.05 Earnings | |||||
08/17/2026 | 9.28 | 11.81 | 8.81 | 10.27 | -5.31% | 79,144 |
08/14/2026 | 7.07 | 12.01 | 7.07 | 10.85 | +55.92% | 516,045 |
08/13/2026 | 5.47 | 6.96 | 5.37 | 6.96 | +15.11% | 121,844 |
08/12/2026 | 4.02 | 7.44 | 4.02 | 6.04 | +47.28% | 2,902,718 |
08/11/2026 | 3.97 | 4.37 | 3.90 | 4.10 | +7.40% | 17,264 |
08/10/2026 | 3.75 | 4.04 | 3.69 | 3.82 | +2.67% | 24,232 |
08/07/2026 | 3.87 | 3.87 | 3.60 | 3.72 | -5.30% | 8,383 |
08/06/2026 | 3.91 | 4.17 | 3.77 | 3.93 | +0.51% | 54,407 |
08/05/2026 | 4.15 | 4.15 | 3.59 | 3.91 | -13.37% | 130,122 |
08/04/2026 | 4.50 | 4.55 | 4.05 | 4.51 | +0.40% | 1,285,412 |
08/03/2026 | 4.31 | 4.54 | 4.27 | 4.50 | -0.15% | 17,664 |
07/31/2026 | 4.57 | 4.71 | 4.17 | 4.50 | -0.51% | 16,575 |
07/30/2026 | 4.73 | 4.91 | 4.45 | 4.53 | -5.00% | 8,007 |
07/29/2026 | 4.99 | 4.99 | 4.62 | 4.76 | -0.41% | 47,750 |
07/28/2026 | 4.91 | 4.96 | 4.53 | 4.78 | -4.08% | 14,485 |
07/27/2026 | 4.83 | 5.09 | 4.30 | 4.99 | +0.10% | 18,457 |
07/24/2026 | 4.76 | 5.06 | 4.38 | 4.98 | +5.46% | 20,574 |
07/23/2026 | 4.55 | 5.30 | 4.27 | 4.72 | +4.39% | 126,462 |
07/22/2026 | 5.10 | 5.14 | 4.43 | 4.53 | -11.63% | 40,193 |
07/21/2026 | 4.17 | 5.21 | 4.17 | 5.12 | +24.04% | 149,854 |
07/20/2026 | 3.79 | 4.41 | 3.67 | 4.13 | -10.49% | 113,558 |
07/20/2026 |
1:13 Split | |||||
07/17/2026 | 4.65 | 4.65 | 3.88 | 4.61 | +3.62% | 972,144 |
07/16/2026 | 3.59 | 4.77 | 3.43 | 4.45 | -17.03% | 606,031 |
07/15/2026 | 5.41 | 5.42 | 5.24 | 5.37 | -0.93% | 87,465 |
07/14/2026 | 5.60 | 5.60 | 5.27 | 5.42 | -1.25% | 48,060 |
07/13/2026 | 5.40 | 5.65 | 5.06 | 5.48 | +2.46% | 735,818 |
07/10/2026 | 5.20 | 5.35 | 5.06 | 5.35 | +3.60% | 59,607 |
07/09/2026 | 5.29 | 5.53 | 5.05 | 5.17 | -4.67% | 113,877 |
07/08/2026 | 5.28 | 5.52 | 5.14 | 5.42 | +7.64% | 368,542 |
07/07/2026 | 5.21 | 5.42 | 5.03 | 5.03 | -3.03% | 136,326 |
07/06/2026 | 4.81 | 5.19 | 4.81 | 5.19 | +6.29% | 39,206 |
07/02/2026 | 4.74 | 4.90 | 4.39 | 4.89 | +3.39% | 32,029 |
07/01/2026 | 4.78 | 4.90 | 4.52 | 4.73 | +6.14% | 25,613 |
06/30/2026 | 4.78 | 4.88 | 4.45 | 4.45 | -5.48% | 40,616 |
06/29/2026 | 4.71 | 5.03 | 4.44 | 4.71 | -0.87% | 188,552 |
06/26/2026 | 4.85 | 4.96 | 4.68 | 4.75 | -1.60% | 50,338 |
06/25/2026 | 4.84 | 5.14 | 4.78 | 4.83 | -4.93% | 71,646 |
06/24/2026 | 5.08 | 5.16 | 4.80 | 5.08 | +0.05% | 62,196 |
06/23/2026 | 4.91 | 5.29 | 4.77 | 5.08 | +3.07% | 63,595 |
06/22/2026 | 5.16 | 5.42 | 4.92 | 4.93 | -6.70% | 111,570 |
06/18/2026 | 5.39 | 5.48 | 4.77 | 5.28 | -0.32% | 125,216 |
06/17/2026 | 5.19 | 5.74 | 4.77 | 5.30 | +1.68% | 715,192 |
06/16/2026 | 5.23 | 5.94 | 4.95 | 5.21 | 0.00% | 592,091 |
06/15/2026 | 4.77 | 5.23 | 4.71 | 5.21 | +9.08% | 117,223 |
06/12/2026 | 4.90 | 5.03 | 4.77 | 4.77 | -6.09% | 117,060 |
06/11/2026 | 5.22 | 5.33 | 4.69 | 5.08 | -2.23% | 439,899 |
06/10/2026 | 4.97 | 5.74 | 4.97 | 5.20 | +4.95% | 1,581,145 |
06/09/2026 | 4.90 | 5.03 | 4.90 | 4.95 | -0.90% | 91,325 |
06/08/2026 | 5.01 | 5.08 | 4.86 | 5.00 | +1.97% | 138,270 |
06/05/2026 | 4.81 | 5.02 | 4.81 | 4.90 | -2.36% | 39,804 |
06/04/2026 | 4.90 | 5.03 | 4.52 | 5.02 | -0.46% | 55,985 |
06/03/2026 | 5.56 | 5.68 | 4.90 | 5.05 | -4.89% | 218,938 |
06/02/2026 | 5.27 | 5.41 | 4.98 | 5.30 | +4.23% | 487,194 |
06/01/2026 | 5.02 | 5.16 | 4.90 | 5.09 | +6.54% | 278,808 |
05/29/2026 | 4.93 | 4.93 | 4.52 | 4.78 | -3.72% | 122,055 |
05/28/2026 | 5.00 | 5.29 | 4.79 | 4.96 | -0.90% | 85,257 |
05/27/2026 | 5.18 | 5.25 | 4.97 | 5.01 | -2.22% | 129,963 |
05/26/2026 | 5.26 | 5.45 | 5.06 | 5.12 | -4.04% | 105,220 |
05/22/2026 | 5.28 | 5.45 | 5.19 | 5.34 | +1.57% | 113,891 |
05/21/2026 | 5.32 | 5.45 | 4.90 | 5.25 | -1.09% | 138,232 |
05/20/2026 | 5.55 | 5.71 | 5.17 | 5.31 | -6.13% | 95,528 |
05/19/2026 | 5.49 | 5.79 | 5.35 | 5.66 | +2.98% | 186,459 |
05/18/2026 | 5.48 | 5.94 | 5.36 | 5.49 | -1.80% | 160,043 |
05/15/2026 | 6.29 | 6.31 | 5.55 | 5.59 | -7.35% | 121,042 |