MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BANL — CBL International Limited Class B Ordinary Shares
NasdaqCBL International Limited Class B Ordinary Shares
$4.63
+0.09(+1.98%)
- O
- 4.64
- H
- 4.66
- L
- 4.40
- V
- 13.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.63
Period Return+408.79%
Period High$16.40
Period Low$0.28
Avg Daily Volume475.3K
Total Trading Days365
BANL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.64 | $4.66 | $4.40 | $4.63 | +$0.09 | +1.98% | 13,347 | $4.60 | $4.40 $4.66 |
| Oct 1, 2026 | $4.60 | $4.65 | $4.51 | $4.54 | +$0.04 | +0.89% | 10,401 | $4.59 | $4.51 $4.65 |
| Sep 30, 2026 | $4.71 | $4.72 | $4.30 | $4.50 | $-0.15 | -3.23% | 21,364 | $4.52 | $4.30 $4.72 |
| Sep 29, 2026 | $4.75 | $4.75 | $4.57 | $4.65 | +$0.19 | +4.14% | 7,139 | $4.71 | $4.57 $4.75 |
| Sep 28, 2026 | $4.83 | $5.12 | $4.46 | $4.47 | $-0.64 | -12.45% | 15,982 | $4.88 | $4.46 $5.12 |
| Sep 25, 2026 | $4.79 | $5.30 | $4.79 | $5.10 | $-0.18 | -3.41% | 6,173 | $5.13 | $4.79 $5.30 |
| Sep 24, 2026 | $5.49 | $5.50 | $5.26 | $5.28 | +$0.05 | +0.96% | 11,466 | $5.36 | $5.26 $5.50 |
| Sep 23, 2026 | $5.17 | $5.45 | $4.99 | $5.23 | $-0.14 | -2.61% | 9,103 | $5.25 | $4.99 $5.45 |
| Sep 22, 2026 | $5.33 | $5.37 | $5.25 | $5.37 | +$0.10 | +1.90% | 4,314 | $5.31 | $5.25 $5.37 |
| Sep 21, 2026 | $5.39 | $5.44 | $5.24 | $5.27 | $-0.24 | -4.36% | 4,748 | $5.34 | $5.24 $5.44 |
| Sep 18, 2026 | $5.80 | $5.80 | $5.43 | $5.51 | $-0.20 | -3.50% | 24,881 | $5.60 | $5.43 $5.80 |
| Sep 17, 2026 | $5.71 | $5.90 | $5.67 | $5.71 | +$0.07 | +1.24% | 16,922 | $5.77 | $5.67 $5.90 |
| Sep 16, 2026 | $5.75 | $5.85 | $5.64 | $5.64 | $-0.16 | -2.76% | 18,325 | $5.74 | $5.64 $5.85 |
| Sep 15, 2026 | $5.80 | $6.10 | $5.68 | $5.80 | +$0.00 | +0.00% | 34,113 | $5.92 | $5.68 $6.10 |
| Sep 14, 2026 | $6.28 | $6.30 | $5.64 | $5.80 | $-0.50 | -7.94% | 50,535 | $5.93 | $5.64 $6.30 |
| Sep 11, 2026 | $6.00 | $6.90 | $5.88 | $6.30 | +$0.25 | +4.13% | 46,305 | $6.33 | $5.88 $6.90 |
| Sep 10, 2026 | $5.60 | $6.61 | $5.60 | $6.05 | +$0.43 | +7.65% | 47,702 | $6.21 | $5.60 $6.61 |
| Sep 9, 2026 | $6.58 | $6.95 | $5.62 | $5.62 | $-0.85 | -13.14% | 32,066 | $6.08 | $5.62 $6.95 |
| Sep 8, 2026 | $8.69 | $9.50 | $6.40 | $6.47 | $-2.54 | -28.19% | 88,727 | $7.20 | $6.40 $9.50 |
| Sep 4, 2026 | $15.31 | $16.00 | $7.47 | $9.01 | $-6.19 | -40.72% | 214,259 | $10.21 | $7.47 $16.00 |
| Sep 3, 2026 | $15.34 | $15.89 | $15.16 | $15.20 | $-0.41 | -2.63% | 35,303 | $15.40 | $15.16 $15.89 |
| Sep 2, 2026 | $15.11 | $16.02 | $15.11 | $15.61 | +$0.41 | +2.70% | 17,024 | $15.50 | $15.11 $16.02 |
| Sep 1, 2026 | $15.64 | $16.16 | $15.20 | $15.20 | $-0.04 | -0.26% | 31,863 | $15.46 | $15.20 $16.16 |
| Aug 31, 2026 | $16.01 | $16.19 | $15.13 | $15.24 | $-0.86 | -5.34% | 27,283 | $15.55 | $15.13 $16.19 |
| Aug 28, 2026 | $13.31 | $16.40 | $13.20 | $16.10 | +$2.70 | +20.15% | 68,592 | $15.13 | $13.20 $16.40 |
| Aug 27, 2026 | $13.32 | $14.00 | $13.11 | $13.40 | $-0.30 | -2.19% | 40,269 | $13.49 | $13.11 $14.00 |
| Aug 26, 2026 | $13.07 | $14.10 | $13.07 | $13.70 | +$0.20 | +1.48% | 47,512 | $13.64 | $13.07 $14.10 |
| Aug 25, 2026 | $13.74 | $14.10 | $13.03 | $13.50 | $-0.19 | -1.39% | 56,336 | $13.67 | $13.03 $14.10 |
| Aug 24, 2026 | $12.78 | $14.35 | $12.78 | $13.69 | +$1.04 | +8.22% | 52,312 | $13.71 | $12.78 $14.35 |
| Aug 21, 2026 | $12.24 | $13.45 | $11.63 | $12.65 | +$0.35 | +2.85% | 180,679 | $12.27 | $11.63 $13.45 |