Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
0.9637
-0.0197 (-2.00%)
At close: Jun 5, 2025, 4:00 PM
0.9100
-0.0537 (-5.57%)
Pre-market: Jun 6, 2025, 4:00 AM EDT

Banzai International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.981.020.950.960.96-2.00%193,988
Jun 4, 20250.950.990.950.980.982.84%238,234
Jun 3, 20250.980.980.950.960.96-0.72%193,061
Jun 2, 20250.970.980.920.960.96-1.27%356,224
May 30, 20250.991.010.970.980.98-1.41%234,609
May 29, 20250.991.010.970.990.99-0.80%328,035
May 28, 20251.031.060.991.001.00-4.09%357,704
May 27, 20251.081.081.021.041.04-3.70%362,085
May 23, 20251.031.091.021.081.082.86%399,329
May 22, 20251.061.121.031.051.05-0.94%932,042
May 21, 20250.981.080.971.061.0610.38%1,558,306
May 20, 20250.900.960.830.960.969.11%804,688
May 19, 20250.870.920.860.880.880.84%648,130
May 16, 20250.970.970.820.870.87-10.94%1,906,000
May 15, 20251.001.020.970.980.98-2.97%736,350
May 14, 20251.001.071.001.011.011.07%594,228
May 13, 20251.001.031.001.001.00-2.03%471,635
May 12, 20251.011.030.981.021.022.25%838,346
May 9, 20251.021.050.991.001.00-2.20%350,419
May 8, 20251.001.030.991.021.023.13%498,285
May 7, 20251.061.160.980.990.99-6.70%2,056,938
May 6, 20251.051.091.041.061.06-1.85%649,607
May 5, 20251.061.101.051.081.081.89%956,540
May 2, 20251.041.071.031.061.060.95%641,781
May 1, 20251.061.071.031.051.05-0.94%511,220
Apr 30, 20251.041.081.041.061.06-2.75%319,076
Apr 29, 20251.081.121.051.091.090.93%853,467
Apr 28, 20251.011.131.001.081.088.00%2,294,376
Apr 25, 20251.031.030.981.001.00-2.91%411,954
Apr 24, 20251.011.071.011.031.033.00%868,030
Apr 23, 20251.041.040.981.001.00-1.96%626,320
Apr 22, 20251.041.050.981.021.022.51%457,380
Apr 21, 20251.061.060.921.001.00-5.78%614,587
Apr 17, 20251.031.071.011.061.06-0.38%979,042
Apr 16, 20251.221.251.011.061.06-13.11%1,393,291
Apr 15, 20251.031.221.031.221.2216.19%1,876,764
Apr 14, 20251.031.181.021.051.051.94%477,638
Apr 11, 20251.031.040.981.031.030.98%428,382
Apr 10, 20251.051.060.981.021.02-0.97%380,591
Apr 9, 20250.991.060.961.031.034.04%396,647
Apr 8, 20251.001.040.960.990.99-1.98%351,009
Apr 7, 20251.011.070.971.011.01-668,158
Apr 4, 20250.981.030.901.011.01-483,623
Apr 3, 20251.001.041.001.011.01-5.61%375,494
Apr 2, 20251.101.111.021.071.07-3.60%502,422
Apr 1, 20251.111.171.081.111.11-0.89%880,874
Mar 31, 20251.131.161.081.121.12-5.08%394,082
Mar 28, 20251.201.251.111.181.18-2.48%758,032
Mar 27, 20251.271.431.181.211.21-6.92%2,358,336
Mar 26, 20251.131.511.101.301.3026.21%9,245,415