5 DAY PERFORMANCE
-30.15%
1 MONTH PERFORMANCE
-30.85%
3 MONTH PERFORMANCE
-26.79%
6 MONTH PERFORMANCE
-10.47%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+31.53%
CBL& Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $49.26 | $48.86 (-0.82%) | $49.85 | $48.54 | 217.70 K | $1.48 B |
| 10/08/2026 | $48.57 | $49.24 (1.38%) | $49.82 | $48.09 | 403.40 K | $1.49 B |
| 10/07/2026 | $49.60 | $48.54 (-2.14%) | $50.63 | $47.04 | 802.35 K | $1.47 B |
| 10/06/2026 | $54.11 | $50.00 (-7.6%) | $54.11 | $49.45 | 799.95 K | $1.51 B |
| 10/05/2026 | $54.57 | $54.21 (-0.66%) | $54.99 | $53.73 | 131.45 K | $1.64 B |
| 10/02/2026 | $54.61 | $54.70 (0.16%) | $55.20 | $54.38 | 164.98 K | $1.65 B |
| 10/01/2026 | $53.31 | $54.37 (1.99%) | $54.50 | $52.89 | 293.50 K | $1.64 B |
| 09/30/2026 | $53.45 | $53.36 (-0.17%) | $53.74 | $52.54 | 392.90 K | $1.61 B |
| 09/29/2026 | $51.99 | $53.36 (2.64%) | $53.41 | $51.56 | 274.21 K | $1.61 B |
| 09/28/2026 | $51.83 | $52.33 (0.96%) | $52.47 | $51.56 | 135.13 K | $1.58 B |
| 09/25/2026 | $52.43 | $51.91 (-0.99%) | $52.45 | $50.92 | 216.10 K | $1.57 B |
| 09/24/2026 | $52.62 | $52.31 (-0.59%) | $53.24 | $51.64 | 355.10 K | $1.58 B |
| 09/23/2026 | $53.55 | $53.06 (-0.92%) | $53.71 | $52.50 | 177.40 K | $1.60 B |
| 09/22/2026 | $53.98 | $53.97 (-0.02%) | $54.57 | $53.35 | 206.44 K | $1.63 B |
| 09/21/2026 | $54.40 | $53.51 (-1.64%) | $54.51 | $53.39 | 350.06 K | $1.62 B |
| 09/18/2026 | $53.66 | $54.34 (1.27%) | $54.34 | $53.46 | 710.80 K | $1.64 B |
| 09/17/2026 | $53.41 | $53.87 (0.86%) | $54.27 | $53.22 | 241.60 K | $1.63 B |
| 09/16/2026 | $53.18 | $53.06 (-0.23%) | $53.75 | $52.27 | 311.30 K | $1.60 B |
| 09/15/2026 | $53.54 | $53.26 (-0.52%) | $53.68 | $52.21 | 239.50 K | $1.61 B |
| 09/14/2026 | $54.95 | $54.43 (-0.95%) | $55.22 | $54.24 | 132.44 K | $1.64 B |
| 09/11/2026 | $55.16 | $54.73 (-0.78%) | $55.86 | $54.20 | 189.80 K | $1.65 B |
| 09/10/2026 | $55.00 | $54.60 (-0.73%) | $55.64 | $54.42 | 409.33 K | $1.65 B |
| 09/09/2026 | $55.40 | $55.26 (-0.25%) | $55.78 | $54.88 | 161.70 K | $1.67 B |
| 09/08/2026 | $54.50 | $55.46 (1.76%) | $55.98 | $54.47 | 262.62 K | $1.68 B |
| 09/04/2026 | $54.70 | $54.98 (0.51%) | $55.82 | $54.56 | 117.70 K | $1.66 B |
| 09/03/2026 | $54.94 | $54.92 (-0.04%) | $55.60 | $54.08 | 212.65 K | $1.66 B |
| 09/02/2026 | $54.26 | $54.49 (0.42%) | $54.72 | $53.83 | 318.70 K | $1.65 B |
| 09/01/2026 | $54.83 | $53.80 (-1.88%) | $55.30 | $53.43 | 336.30 K | $1.63 B |
| 08/31/2026 | $54.76 | $54.69 (-0.13%) | $54.76 | $53.33 | 344.83 K | $1.65 B |
| 08/28/2026 | $55.31 | $55.04 (-0.49%) | $56.03 | $54.89 | 135.00 K | $1.66 B |
| 08/27/2026 | $54.97 | $54.94 (-0.05%) | $55.24 | $54.00 | 175.00 K | $1.66 B |
| 08/26/2026 | $56.01 | $55.10 (-1.62%) | $56.36 | $55.00 | 151.23 K | $1.67 B |
| 08/25/2026 | $56.17 | $55.80 (-0.66%) | $56.31 | $55.34 | 113.70 K | $1.69 B |
| 08/24/2026 | $55.18 | $55.71 (0.96%) | $56.15 | $55.09 | 227.85 K | $1.68 B |
| 08/21/2026 | $57.01 | $55.34 (-2.93%) | $57.31 | $55.24 | 168.20 K | $1.67 B |
| 08/20/2026 | $57.00 | $57.17 (0.3%) | $57.64 | $56.53 | 162.90 K | $1.73 B |
| 08/19/2026 | $57.17 | $57.00 (-0.3%) | $57.66 | $55.62 | 181.00 K | $1.72 B |
| 08/18/2026 | $57.38 | $56.66 (-1.25%) | $57.96 | $56.29 | 243.33 K | $1.71 B |
| 08/17/2026 | $57.83 | $56.94 (-1.54%) | $58.34 | $56.25 | 227.03 K | $1.72 B |
| 08/14/2026 | $57.78 | $58.11 (0.57%) | $59.05 | $57.04 | 180.63 K | $1.76 B |
| 08/13/2026 | $57.65 | $57.57 (-0.14%) | $57.85 | $56.72 | 162.60 K | $1.74 B |
| 08/12/2026 | $56.87 | $57.10 (0.4%) | $57.66 | $56.50 | 167.33 K | $1.73 B |
| 08/11/2026 | $55.71 | $56.91 (2.15%) | $56.93 | $55.34 | 240.33 K | $1.72 B |
| 08/10/2026 | $56.01 | $55.70 (-0.55%) | $56.30 | $54.74 | 209.73 K | $1.68 B |
| 08/07/2026 | $55.12 | $56.55 (2.59%) | $57.46 | $54.98 | 243.74 K | $1.71 B |
| 08/06/2026 | $57.08 | $54.31 (-4.85%) | $57.08 | $53.95 | 271.35 K | $1.64 B |
| 08/05/2026 | $56.50 | $56.67 (0.3%) | $57.37 | $55.46 | 242.14 K | $1.71 B |
| 08/04/2026 | $58.07 | $56.56 (-2.6%) | $58.31 | $56.46 | 286.38 K | $1.71 B |
| 08/03/2026 | $59.16 | $58.46 (-1.18%) | $59.33 | $58.16 | 341.04 K | $1.77 B |
| 07/31/2026 | $58.64 | $58.71 (0.12%) | $58.91 | $57.12 | 292.54 K | $1.77 B |
| 07/30/2026 | $59.47 | $58.28 (-2%) | $59.47 | $58.06 | 243.09 K | $1.76 B |
| 07/29/2026 | $60.00 | $59.32 (-1.13%) | $60.40 | $58.94 | 343.33 K | $1.79 B |
| 07/28/2026 | $58.93 | $60.05 (1.9%) | $60.18 | $58.50 | 430.80 K | $1.81 B |
| 07/27/2026 | $57.49 | $58.41 (1.6%) | $58.64 | $57.33 | 281.15 K | $1.76 B |
| 07/24/2026 | $56.29 | $57.57 (2.27%) | $57.84 | $55.61 | 246.52 K | $1.74 B |
| 07/23/2026 | $56.35 | $55.98 (-0.66%) | $56.78 | $55.11 | 284.10 K | $1.69 B |
| 07/22/2026 | $55.25 | $56.91 (3%) | $56.94 | $54.20 | 276.80 K | $1.72 B |
| 07/21/2026 | $55.99 | $55.53 (-0.82%) | $56.51 | $54.50 | 331.60 K | $1.68 B |
| 07/20/2026 | $55.37 | $55.55 (0.33%) | $55.93 | $54.58 | 437.80 K | $1.68 B |
| 07/17/2026 | $53.90 | $55.27 (2.54%) | $55.46 | $53.56 | 325.10 K | $1.67 B |
| 07/16/2026 | $53.28 | $54.22 (1.76%) | $54.81 | $53.24 | 258.11 K | $1.64 B |
| 07/15/2026 | $52.29 | $53.08 (1.51%) | $53.44 | $52.29 | 219.62 K | $1.60 B |
| 07/14/2026 | $52.18 | $52.41 (0.44%) | $53.59 | $51.73 | 226.20 K | $1.58 B |
| 07/13/2026 | $52.63 | $51.70 (-1.77%) | $53.68 | $51.41 | 178.61 K | $1.56 B |
| 07/10/2026 | $52.17 | $52.37 (0.38%) | $52.62 | $51.62 | 173.70 K | $1.58 B |
| 07/09/2026 | $52.14 | $52.19 (0.1%) | $53.33 | $51.75 | 309.84 K | $1.58 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.
