Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
1.540
-0.160 (-9.41%)
At close: Nov 20, 2024, 4:00 PM
1.520
-0.020 (-1.30%)
Pre-market: Nov 21, 2024, 4:18 AM EST
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.61 | 1.70 | 1.49 | 1.54 | 1.54 | -9.41% | 255,446 |
| Nov 19, 2024 | 1.57 | 1.82 | 1.57 | 1.70 | 1.70 | 8.28% | 349,180 |
| Nov 18, 2024 | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -9.25% | 161,418 |
| Nov 15, 2024 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -10.82% | 211,948 |
| Nov 14, 2024 | 1.68 | 1.94 | 1.68 | 1.94 | 1.94 | 10.86% | 260,128 |
| Nov 13, 2024 | 1.90 | 1.92 | 1.72 | 1.75 | 1.75 | -9.79% | 276,933 |
| Nov 12, 2024 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | -4.43% | 193,360 |
| Nov 11, 2024 | 2.02 | 2.06 | 1.90 | 2.03 | 2.03 | -1.46% | 314,680 |
| Nov 8, 2024 | 1.88 | 2.13 | 1.88 | 2.06 | 2.06 | 0.98% | 692,480 |
| Nov 7, 2024 | 2.40 | 2.50 | 1.66 | 2.04 | 2.04 | 5.70% | 17,789,896 |
| Nov 6, 2024 | 2.15 | 2.18 | 1.91 | 1.93 | 1.93 | -9.81% | 171,734 |
| Nov 5, 2024 | 2.25 | 2.30 | 2.10 | 2.14 | 2.14 | -4.89% | 144,489 |
| Nov 4, 2024 | 2.42 | 2.50 | 2.23 | 2.25 | 2.25 | -7.79% | 131,318 |
| Nov 1, 2024 | 2.38 | 2.49 | 2.31 | 2.44 | 2.44 | - | 75,619 |
| Oct 31, 2024 | 2.53 | 2.54 | 2.28 | 2.44 | 2.44 | -5.43% | 196,724 |
| Oct 30, 2024 | 2.45 | 2.64 | 2.45 | 2.58 | 2.58 | 4.03% | 187,488 |
| Oct 29, 2024 | 2.68 | 2.68 | 2.45 | 2.48 | 2.48 | -9.49% | 252,468 |
| Oct 28, 2024 | 2.81 | 2.89 | 2.65 | 2.74 | 2.74 | -4.86% | 219,021 |
| Oct 25, 2024 | 2.87 | 2.99 | 2.78 | 2.88 | 2.88 | - | 146,242 |
| Oct 24, 2024 | 2.87 | 2.96 | 2.80 | 2.88 | 2.88 | -1.71% | 189,841 |
| Oct 23, 2024 | 3.03 | 3.03 | 2.85 | 2.93 | 2.93 | -2.98% | 274,599 |
| Oct 22, 2024 | 3.07 | 3.80 | 2.89 | 3.02 | 3.02 | -7.36% | 1,037,492 |
| Oct 21, 2024 | 3.33 | 3.40 | 3.19 | 3.26 | 3.26 | -1.51% | 217,589 |
| Oct 18, 2024 | 3.30 | 3.45 | 3.22 | 3.31 | 3.31 | -1.19% | 199,423 |
| Oct 17, 2024 | 3.54 | 3.65 | 3.21 | 3.35 | 3.35 | - | 1,108,441 |
| Oct 16, 2024 | 3.67 | 3.70 | 3.34 | 3.35 | 3.35 | -8.47% | 686,607 |
| Oct 15, 2024 | 5.19 | 5.19 | 3.41 | 3.66 | 3.66 | -1.08% | 11,533,461 |
| Oct 14, 2024 | 4.25 | 4.34 | 3.56 | 3.70 | 3.70 | -16.48% | 352,385 |
| Oct 11, 2024 | 4.70 | 5.05 | 4.22 | 4.43 | 4.43 | -12.97% | 385,821 |
| Oct 10, 2024 | 4.97 | 5.19 | 4.55 | 5.09 | 5.09 | 1.39% | 1,286,798 |
| Oct 9, 2024 | 6.00 | 6.89 | 4.24 | 5.02 | 5.02 | 81.88% | 36,901,025 |
| Oct 8, 2024 | 2.98 | 3.10 | 2.67 | 2.76 | 2.76 | -9.80% | 208,417 |
| Oct 7, 2024 | 3.44 | 3.51 | 2.99 | 3.06 | 3.06 | -14.04% | 162,434 |
| Oct 4, 2024 | 4.05 | 4.15 | 3.39 | 3.56 | 3.56 | -14.63% | 299,654 |
| Oct 3, 2024 | 4.82 | 4.82 | 4.14 | 4.17 | 4.17 | -12.76% | 231,522 |
| Oct 2, 2024 | 5.04 | 5.04 | 4.35 | 4.78 | 4.78 | 2.14% | 972,071 |
| Oct 1, 2024 | 4.68 | 4.84 | 4.35 | 4.68 | 4.68 | -5.84% | 340,979 |
| Sep 30, 2024 | 5.60 | 5.60 | 4.90 | 4.97 | 4.97 | -13.26% | 263,026 |
| Sep 27, 2024 | 6.15 | 6.77 | 5.50 | 5.73 | 5.73 | -5.76% | 707,657 |
| Sep 26, 2024 | 5.81 | 6.40 | 5.53 | 6.08 | 6.08 | 1.33% | 942,541 |
| Sep 25, 2024 | 5.34 | 6.50 | 5.03 | 6.00 | 6.00 | -27.18% | 2,815,139 |
| Sep 24, 2024 | 6.71 | 11.20 | 6.15 | 8.24 | 8.24 | 96.19% | 62,145,279 |
| Sep 23, 2024 | 4.94 | 5.27 | 4.01 | 4.20 | 4.20 | -26.19% | 1,542,244 |
| Sep 20, 2024 | 5.10 | 7.50 | 4.71 | 5.69 | 5.69 | 97.57% | 61,115,485 |
| Sep 19, 2024 | 3.02 | 3.22 | 2.42 | 2.88 | 2.88 | -17.71% | 597,141 |
| Sep 18, 2024 | 3.75 | 4.48 | 3.35 | 3.50 | 3.50 | -6.04% | 171,489 |
| Sep 17, 2024 | 3.70 | 4.00 | 3.26 | 3.73 | 3.73 | 2.05% | 76,843 |
| Sep 16, 2024 | 4.19 | 4.19 | 3.61 | 3.65 | 3.65 | -8.64% | 12,329 |
| Sep 13, 2024 | 3.85 | 4.10 | 3.85 | 4.00 | 4.00 | 2.96% | 16,474 |
| Sep 12, 2024 | 4.10 | 4.10 | 3.80 | 3.88 | 3.88 | -5.25% | 12,024 |
| Sep 11, 2024 | 4.40 | 4.40 | 3.75 | 4.10 | 4.10 | -2.73% | 11,627 |
| Sep 10, 2024 | 3.96 | 4.46 | 3.87 | 4.21 | 4.21 | 6.45% | 16,400 |
| Sep 9, 2024 | 4.20 | 4.20 | 3.73 | 3.96 | 3.96 | -1.62% | 12,478 |
| Sep 6, 2024 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | -4.29% | 16,281 |
| Sep 5, 2024 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | -1.87% | 7,062 |
| Sep 4, 2024 | 4.30 | 4.41 | 4.25 | 4.28 | 4.28 | -0.47% | 18,547 |
| Sep 3, 2024 | 4.50 | 4.50 | 4.12 | 4.30 | 4.30 | 1.65% | 26,094 |
| Aug 30, 2024 | 4.47 | 4.49 | 4.11 | 4.23 | 4.23 | -4.84% | 21,566 |
| Aug 29, 2024 | 4.90 | 4.90 | 4.25 | 4.45 | 4.45 | -6.12% | 41,729 |
| Aug 28, 2024 | 6.37 | 6.39 | 4.60 | 4.74 | 4.74 | -13.83% | 609,771 |
| Aug 27, 2024 | 6.02 | 6.29 | 5.07 | 5.50 | 5.50 | -8.42% | 32,242 |
| Aug 26, 2024 | 6.28 | 6.41 | 5.93 | 6.00 | 6.00 | -0.83% | 11,505 |
| Aug 23, 2024 | 6.50 | 6.85 | 5.97 | 6.05 | 6.05 | -7.28% | 20,974 |
| Aug 22, 2024 | 6.25 | 7.20 | 6.07 | 6.53 | 6.53 | 5.75% | 60,882 |
| Aug 21, 2024 | 5.98 | 6.45 | 5.70 | 6.17 | 6.17 | 5.29% | 27,132 |
| Aug 20, 2024 | 5.82 | 6.20 | 5.71 | 5.86 | 5.86 | 1.91% | 15,170 |
| Aug 19, 2024 | 6.10 | 6.10 | 5.53 | 5.75 | 5.75 | 3.14% | 10,071 |
| Aug 16, 2024 | 5.76 | 5.94 | 5.50 | 5.58 | 5.58 | -3.80% | 9,671 |
| Aug 15, 2024 | 5.74 | 6.05 | 5.63 | 5.80 | 5.80 | -2.03% | 12,514 |
| Aug 14, 2024 | 6.00 | 6.05 | 5.56 | 5.92 | 5.92 | -2.23% | 9,607 |
| Aug 13, 2024 | 5.15 | 6.60 | 5.15 | 6.05 | 6.05 | 7.36% | 25,882 |
| Aug 12, 2024 | 5.96 | 5.96 | 5.53 | 5.64 | 5.64 | -8.22% | 17,737 |
| Aug 9, 2024 | 6.50 | 6.61 | 5.75 | 6.14 | 6.14 | -5.54% | 22,982 |
| Aug 8, 2024 | 6.00 | 6.70 | 6.00 | 6.50 | 6.50 | 9.70% | 78,793 |
| Aug 7, 2024 | 5.50 | 6.29 | 5.11 | 5.93 | 5.93 | 4.96% | 97,398 |
| Aug 6, 2024 | 5.26 | 7.10 | 5.26 | 5.65 | 5.65 | 15.09% | 178,945 |
| Aug 5, 2024 | 5.35 | 5.35 | 4.41 | 4.91 | 4.91 | -10.90% | 25,713 |
| Aug 2, 2024 | 6.30 | 6.33 | 5.33 | 5.51 | 5.51 | -13.58% | 30,129 |
| Aug 1, 2024 | 6.44 | 6.75 | 6.17 | 6.37 | 6.37 | -0.47% | 10,831 |
| Jul 31, 2024 | 7.05 | 7.05 | 5.78 | 6.40 | 6.40 | -11.17% | 49,110 |
| Jul 30, 2024 | 7.81 | 7.90 | 7.20 | 7.21 | 7.21 | -8.45% | 21,346 |
| Jul 29, 2024 | 8.08 | 8.40 | 7.76 | 7.87 | 7.87 | -5.47% | 10,393 |
| Jul 26, 2024 | 7.95 | 8.90 | 7.88 | 8.33 | 8.33 | 1.40% | 41,966 |
| Jul 25, 2024 | 8.08 | 8.59 | 7.85 | 8.21 | 8.21 | 7.74% | 48,310 |
| Jul 24, 2024 | 7.38 | 7.75 | 7.38 | 7.62 | 7.62 | -0.91% | 19,665 |
| Jul 23, 2024 | 7.52 | 8.00 | 7.27 | 7.69 | 7.69 | 6.73% | 71,777 |
| Jul 22, 2024 | 7.34 | 7.54 | 7.05 | 7.21 | 7.21 | 1.98% | 14,265 |
| Jul 19, 2024 | 7.65 | 7.74 | 7.05 | 7.07 | 7.07 | -8.25% | 14,171 |
| Jul 18, 2024 | 7.97 | 8.17 | 7.53 | 7.70 | 7.70 | -3.75% | 15,496 |
| Jul 17, 2024 | 8.14 | 8.25 | 7.79 | 8.00 | 8.00 | -1.72% | 9,622 |
| Jul 16, 2024 | 8.15 | 8.32 | 7.78 | 8.14 | 8.14 | -0.12% | 18,230 |
| Jul 15, 2024 | 8.25 | 8.50 | 7.78 | 8.15 | 8.15 | -1.21% | 13,520 |
| Jul 12, 2024 | 7.64 | 8.40 | 7.53 | 8.25 | 8.25 | 7.14% | 32,662 |
| Jul 11, 2024 | 7.75 | 7.75 | 7.51 | 7.70 | 7.70 | -0.71% | 16,780 |
| Jul 10, 2024 | 7.40 | 8.00 | 7.31 | 7.76 | 7.76 | 4.80% | 20,388 |
| Jul 9, 2024 | 7.50 | 7.58 | 7.30 | 7.40 | 7.40 | -2.57% | 15,570 |
| Jul 8, 2024 | 7.80 | 8.00 | 7.45 | 7.60 | 7.60 | -4.16% | 21,119 |
| Jul 5, 2024 | 7.91 | 8.15 | 7.69 | 7.93 | 7.93 | -2.76% | 10,913 |
| Jul 3, 2024 | 7.67 | 8.32 | 7.65 | 8.15 | 8.15 | 6.26% | 11,607 |
| Jul 2, 2024 | 7.80 | 7.90 | 7.30 | 7.67 | 7.67 | 1.79% | 14,998 |