NYSE · CBL

CBL & Associates Properties, Inc.

Real Estate · REIT - Retail

$48.54

Down-$1.46 (-2.92%)

Updated Oct 8, 2026, 2:46 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CBL

CBL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

CBL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$49.60	$50.625	$47.0384	$48.54	802.35K
Oct 6, 2026	$54.11	$54.11	$49.45	$50.00	799.95K
Oct 5, 2026	$54.57	$54.99	$53.7318	$54.21	131.45K
Oct 2, 2026	$54.61	$55.198	$54.375	$54.70	164.98K
Oct 1, 2026	$53.31	$54.50	$52.89	$54.37	293.5K
Sep 30, 2026	$53.45	$53.74	$52.535	$53.36	392.87K
Sep 29, 2026	$51.99	$53.41	$51.56	$53.36	274.21K
Sep 28, 2026	$51.83	$52.4699	$51.555	$52.33	135.13K
Sep 25, 2026	$52.43	$52.45	$50.92	$51.91	216.09K
Sep 24, 2026	$52.62	$53.24	$51.64	$52.31	355.06K
Sep 23, 2026	$53.55	$53.71	$52.50	$53.06	177.4K
Sep 22, 2026	$53.98	$54.565	$53.35	$53.97	206.44K
Sep 21, 2026	$54.40	$54.51	$53.39	$53.51	350.06K
Sep 18, 2026	$53.66	$54.34	$53.46	$54.34	710.8K
Sep 17, 2026	$53.41	$54.27	$53.215	$53.87	241.59K
Sep 16, 2026	$53.18	$53.7527	$52.27	$53.06	311.3K
Sep 15, 2026	$53.54	$53.675	$52.21	$53.26	239.46K
Sep 14, 2026	$54.95	$55.22	$54.24	$54.43	132.44K
Sep 11, 2026	$55.16	$55.855	$54.20	$54.73	189.78K
Sep 10, 2026	$55.00	$55.64	$54.42	$54.60	409.33K
Sep 9, 2026	$55.40	$55.7799	$54.875	$55.26	161.67K