5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
+16.80%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
-4.99%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $997.74 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 | $979.46 M |
| 11/19/2025 | $32.20 | $32.09 (-0.34%) | $32.30 | $31.74 | 142.51 K | $977.33 M |
| 11/18/2025 | $31.77 | $32.23 (1.45%) | $32.48 | $31.65 | 137.14 K | $981.60 M |
| 11/17/2025 | $32.42 | $31.78 (-1.97%) | $32.51 | $31.66 | 151.64 K | $967.89 M |
| 11/14/2025 | $32.36 | $32.45 (0.28%) | $32.59 | $32.02 | 79.73 K | $988.30 M |
| 11/13/2025 | $32.70 | $32.38 (-0.98%) | $33.10 | $32.31 | 119.30 K | $986.17 M |
| 11/12/2025 | $32.60 | $32.78 (0.55%) | $32.88 | $32.40 | 142.94 K | $998.35 M |
| 11/11/2025 | $32.20 | $32.70 (1.55%) | $33.16 | $32.20 | 162.70 K | $995.91 M |
| 11/10/2025 | $32.90 | $32.08 (-2.49%) | $32.90 | $32.05 | 134.20 K | $977.03 M |
| 11/07/2025 | $31.57 | $32.80 (3.9%) | $32.96 | $31.50 | 348.34 K | $998.96 M |
| 11/06/2025 | $31.02 | $31.45 (1.39%) | $31.58 | $30.99 | 95.50 K | $957.84 M |
| 11/05/2025 | $30.40 | $30.75 (1.15%) | $31.00 | $30.26 | 124.95 K | $936.52 M |
| 11/04/2025 | $29.70 | $30.35 (2.19%) | $30.38 | $29.61 | 133.00 K | $924.34 M |
| 11/03/2025 | $29.50 | $29.82 (1.08%) | $29.87 | $29.27 | 68.21 K | $908.20 M |
| 10/31/2025 | $29.22 | $29.57 (1.2%) | $29.68 | $29.07 | 72.80 K | $900.58 M |
| 10/30/2025 | $29.37 | $29.28 (-0.31%) | $29.60 | $29.22 | 48.50 K | $891.75 M |
| 10/29/2025 | $29.38 | $29.42 (0.14%) | $29.71 | $29.24 | 81.02 K | $896.02 M |
| 10/28/2025 | $29.50 | $29.42 (-0.27%) | $29.55 | $29.29 | 62.00 K | $896.02 M |
| 10/27/2025 | $29.70 | $29.65 (-0.17%) | $29.75 | $29.50 | 60.50 K | $903.02 M |
| 10/24/2025 | $29.77 | $29.62 (-0.5%) | $29.80 | $29.58 | 59.20 K | $902.11 M |
| 10/23/2025 | $29.90 | $29.60 (-1%) | $29.90 | $29.55 | 64.80 K | $901.50 M |
| 10/22/2025 | $29.67 | $29.87 (0.67%) | $29.89 | $29.31 | 86.63 K | $909.72 M |
| 10/21/2025 | $29.16 | $29.58 (1.44%) | $29.80 | $29.10 | 85.20 K | $900.89 M |
| 10/20/2025 | $29.38 | $29.11 (-0.92%) | $29.40 | $28.86 | 87.73 K | $886.57 M |
| 10/17/2025 | $29.00 | $29.23 (0.79%) | $29.60 | $29.00 | 111.02 K | $890.23 M |
| 10/16/2025 | $29.80 | $29.14 (-2.21%) | $29.80 | $28.93 | 89.10 K | $887.49 M |
| 10/15/2025 | $29.21 | $29.77 (1.92%) | $29.80 | $29.21 | 88.53 K | $906.68 M |
| 10/14/2025 | $28.74 | $29.13 (1.36%) | $29.19 | $28.62 | 84.93 K | $887.18 M |
| 10/13/2025 | $28.28 | $28.93 (2.3%) | $29.00 | $28.24 | 123.64 K | $881.09 M |
| 10/10/2025 | $29.07 | $28.10 (-3.34%) | $29.16 | $28.04 | 111.15 K | $855.81 M |
| 10/09/2025 | $28.90 | $29.05 (0.52%) | $29.16 | $28.82 | 109.61 K | $884.75 M |
| 10/08/2025 | $29.10 | $28.96 (-0.48%) | $29.24 | $28.88 | 111.71 K | $882.01 M |
| 10/07/2025 | $29.05 | $29.16 (0.38%) | $29.50 | $29.05 | 111.70 K | $888.10 M |
| 10/06/2025 | $30.00 | $29.06 (-3.13%) | $30.08 | $29.05 | 149.98 K | $885.05 M |
| 10/03/2025 | $30.20 | $29.93 (-0.89%) | $30.50 | $29.90 | 92.00 K | $911.55 M |
| 10/02/2025 | $30.60 | $30.13 (-1.54%) | $30.63 | $29.80 | 144.10 K | $917.64 M |
| 10/01/2025 | $30.50 | $30.67 (0.56%) | $30.70 | $30.29 | 80.51 K | $934.09 M |
| 09/30/2025 | $29.80 | $30.58 (2.62%) | $30.63 | $29.80 | 166.13 K | $931.34 M |
| 09/29/2025 | $30.26 | $29.87 (-1.29%) | $30.32 | $29.79 | 132.81 K | $909.72 M |
| 09/26/2025 | $29.80 | $30.29 (1.64%) | $30.50 | $29.80 | 90.45 K | $922.51 M |
| 09/25/2025 | $29.90 | $29.96 (0.2%) | $29.97 | $29.61 | 95.13 K | $912.46 M |
| 09/24/2025 | $30.11 | $29.98 (-0.43%) | $30.32 | $29.92 | 113.74 K | $913.07 M |
| 09/23/2025 | $30.08 | $30.20 (0.4%) | $30.53 | $30.02 | 95.25 K | $919.77 M |
| 09/22/2025 | $30.35 | $30.05 (-0.99%) | $30.43 | $29.92 | 156.83 K | $915.20 M |
| 09/19/2025 | $31.67 | $30.35 (-4.17%) | $31.67 | $30.35 | 245.13 K | $924.34 M |
| 09/18/2025 | $31.15 | $31.60 (1.44%) | $31.68 | $31.15 | 84.60 K | $962.41 M |
| 09/17/2025 | $31.17 | $31.11 (-0.19%) | $31.94 | $31.00 | 114.50 K | $947.49 M |
| 09/16/2025 | $31.48 | $31.17 (-0.98%) | $31.60 | $31.08 | 83.80 K | $949.31 M |
| 09/15/2025 | $31.69 | $31.60 (-0.28%) | $31.84 | $31.49 | 93.52 K | $962.41 M |
| 09/12/2025 | $32.46 | $32.09 (-1.14%) | $32.46 | $32.07 | 122.64 K | $977.33 M |
| 09/11/2025 | $31.90 | $32.50 (1.88%) | $32.69 | $31.81 | 124.70 K | $989.82 M |
| 09/10/2025 | $31.90 | $31.74 (-0.5%) | $32.10 | $31.73 | 67.90 K | $966.67 M |
| 09/09/2025 | $32.42 | $32.01 (-1.26%) | $32.45 | $31.94 | 80.01 K | $974.90 M |
| 09/08/2025 | $32.10 | $32.35 (0.78%) | $32.44 | $32.00 | 134.52 K | $985.25 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.
