5 DAY PERFORMANCE
-22.96%
1 MONTH PERFORMANCE
-20.08%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+47.59%
CBL& Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.20 | $53.43 (0.43%) | $53.48 | $52.07 | 895.25 K | $1.61 B |
| 06/25/2026 | $51.21 | $52.82 (3.14%) | $53.09 | $51.18 | 451.50 K | $1.59 B |
| 06/24/2026 | $50.39 | $50.99 (1.19%) | $51.23 | $49.94 | 315.97 K | $1.54 B |
| 06/23/2026 | $49.60 | $50.09 (0.99%) | $50.50 | $49.45 | 323.90 K | $1.51 B |
| 06/22/2026 | $47.46 | $49.60 (4.51%) | $49.67 | $47.34 | 526.81 K | $1.50 B |
| 06/18/2026 | $47.72 | $47.40 (-0.67%) | $48.14 | $47.16 | 395.40 K | $1.43 B |
| 06/17/2026 | $47.84 | $47.24 (-1.25%) | $48.15 | $46.49 | 350.00 K | $1.43 B |
| 06/16/2026 | $48.00 | $48.14 (0.29%) | $48.30 | $47.16 | 230.92 K | $1.45 B |
| 06/15/2026 | $49.55 | $47.81 (-3.51%) | $49.98 | $47.57 | 267.56 K | $1.44 B |
| 06/12/2026 | $49.43 | $49.70 (0.55%) | $49.75 | $49.11 | 206.44 K | $1.50 B |
| 06/11/2026 | $50.43 | $49.75 (-1.35%) | $50.98 | $49.41 | 252.17 K | $1.50 B |
| 06/10/2026 | $50.23 | $50.07 (-0.32%) | $50.83 | $50.04 | 228.52 K | $1.51 B |
| 06/09/2026 | $48.48 | $49.76 (2.64%) | $49.85 | $48.48 | 290.60 K | $1.50 B |
| 06/08/2026 | $48.51 | $48.01 (-1.03%) | $48.85 | $47.74 | 143.95 K | $1.45 B |
| 06/05/2026 | $47.39 | $48.43 (2.19%) | $48.81 | $47.15 | 177.40 K | $1.46 B |
| 06/04/2026 | $47.69 | $47.53 (-0.34%) | $48.26 | $46.80 | 305.12 K | $1.43 B |
| 06/03/2026 | $48.02 | $47.48 (-1.12%) | $48.77 | $47.06 | 214.40 K | $1.43 B |
| 06/02/2026 | $48.14 | $48.49 (0.73%) | $48.80 | $48.00 | 205.90 K | $1.46 B |
| 06/01/2026 | $48.00 | $48.36 (0.75%) | $49.02 | $47.32 | 241.00 K | $1.46 B |
| 05/29/2026 | $48.36 | $48.09 (-0.56%) | $48.90 | $47.31 | 234.90 K | $1.45 B |
| 05/28/2026 | $47.84 | $48.30 (0.96%) | $49.18 | $47.24 | 209.80 K | $1.46 B |
| 05/27/2026 | $47.41 | $47.81 (0.84%) | $47.81 | $46.60 | 617.50 K | $1.44 B |
| 05/26/2026 | $47.25 | $47.19 (-0.13%) | $47.85 | $46.75 | 323.59 K | $1.42 B |
| 05/22/2026 | $48.00 | $47.23 (-1.6%) | $48.15 | $46.98 | 232.50 K | $1.43 B |
| 05/21/2026 | $47.44 | $47.97 (1.12%) | $48.25 | $47.15 | 272.40 K | $1.45 B |
| 05/20/2026 | $46.43 | $47.72 (2.78%) | $47.75 | $46.02 | 246.60 K | $1.44 B |
| 05/19/2026 | $45.84 | $46.14 (0.65%) | $46.92 | $45.29 | 97.73 K | $1.39 B |
| 05/18/2026 | $46.76 | $46.16 (-1.28%) | $47.00 | $45.85 | 144.94 K | $1.39 B |
| 05/15/2026 | $46.29 | $46.60 (0.67%) | $46.73 | $45.36 | 199.00 K | $1.41 B |
| 05/14/2026 | $45.94 | $46.25 (0.67%) | $46.29 | $45.30 | 209.24 K | $1.40 B |
| 05/13/2026 | $46.47 | $45.79 (-1.46%) | $46.60 | $45.01 | 234.17 K | $1.38 B |
| 05/12/2026 | $46.62 | $46.57 (-0.11%) | $46.85 | $45.40 | 252.44 K | $1.41 B |
| 05/11/2026 | $47.61 | $46.42 (-2.5%) | $48.64 | $46.38 | 195.27 K | $1.40 B |
| 05/08/2026 | $44.82 | $47.35 (5.64%) | $47.99 | $44.78 | 338.80 K | $1.43 B |
| 05/07/2026 | $44.04 | $43.95 (-0.2%) | $44.99 | $43.25 | 148.90 K | $1.33 B |
| 05/06/2026 | $44.21 | $44.14 (-0.16%) | $44.77 | $43.87 | 148.45 K | $1.33 B |
| 05/05/2026 | $43.59 | $43.78 (0.44%) | $44.25 | $43.12 | 277.00 K | $1.32 B |
| 05/04/2026 | $43.32 | $43.31 (-0.02%) | $43.46 | $42.51 | 204.00 K | $1.31 B |
| 05/01/2026 | $45.01 | $43.50 (-3.35%) | $45.01 | $43.27 | 257.90 K | $1.31 B |
| 04/30/2026 | $44.97 | $45.02 (0.11%) | $45.86 | $44.83 | 365.70 K | $1.36 B |
| 04/29/2026 | $44.87 | $44.97 (0.22%) | $45.23 | $44.60 | 370.10 K | $1.36 B |
| 04/28/2026 | $45.59 | $45.11 (-1.05%) | $45.67 | $44.78 | 223.71 K | $1.36 B |
| 04/27/2026 | $44.31 | $45.14 (1.87%) | $45.37 | $43.82 | 119.50 K | $1.36 B |
| 04/24/2026 | $44.81 | $44.35 (-1.03%) | $45.15 | $44.19 | 112.10 K | $1.34 B |
| 04/23/2026 | $44.94 | $45.03 (0.2%) | $45.45 | $44.67 | 139.60 K | $1.36 B |
| 04/22/2026 | $43.97 | $44.70 (1.66%) | $44.85 | $43.76 | 221.71 K | $1.35 B |
| 04/21/2026 | $43.99 | $43.92 (-0.16%) | $44.41 | $43.75 | 147.00 K | $1.33 B |
| 04/20/2026 | $43.75 | $44.00 (0.57%) | $44.26 | $43.75 | 103.92 K | $1.33 B |
| 04/17/2026 | $43.25 | $43.86 (1.41%) | $44.23 | $43.25 | 106.90 K | $1.32 B |
| 04/16/2026 | $42.08 | $43.00 (2.19%) | $43.02 | $42.08 | 106.21 K | $1.30 B |
| 04/15/2026 | $42.19 | $42.32 (0.31%) | $42.37 | $41.84 | 139.50 K | $1.28 B |
| 04/14/2026 | $41.71 | $42.38 (1.61%) | $42.64 | $41.38 | 147.10 K | $1.28 B |
| 04/13/2026 | $42.60 | $41.88 (-1.69%) | $42.60 | $41.31 | 174.70 K | $1.26 B |
| 04/10/2026 | $42.44 | $42.68 (0.57%) | $43.21 | $42.02 | 169.56 K | $1.29 B |
| 04/09/2026 | $41.43 | $42.68 (3.02%) | $42.98 | $41.43 | 288.52 K | $1.29 B |
| 04/08/2026 | $41.50 | $41.66 (0.39%) | $42.15 | $41.40 | 454.50 K | $1.26 B |
| 04/07/2026 | $40.98 | $40.99 (0.02%) | $41.49 | $40.10 | 184.71 K | $1.24 B |
| 04/06/2026 | $40.60 | $41.01 (1.01%) | $41.40 | $40.40 | 196.97 K | $1.24 B |
| 04/02/2026 | $39.37 | $40.40 (2.62%) | $40.58 | $39.15 | 162.43 K | $1.22 B |
| 04/01/2026 | $38.60 | $39.38 (2.02%) | $39.62 | $38.36 | 190.51 K | $1.19 B |
| 03/31/2026 | $39.00 | $38.43 (-1.46%) | $39.30 | $37.77 | 243.70 K | $1.16 B |
| 03/30/2026 | $38.00 | $38.59 (1.55%) | $38.60 | $37.60 | 114.20 K | $1.16 B |
| 03/27/2026 | $37.60 | $37.49 (-0.29%) | $37.86 | $37.40 | 103.60 K | $1.13 B |
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.
