Skip to main content
/
Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
0.6499
-0.0001 (-0.02%)
At close: Jun 18, 2025, 4:00 PM
0.6700
+0.0201 (3.09%)
After-hours: Jun 18, 2025, 7:58 PM EDT

Banzai International Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 12, 2021→Jun 18, 2025Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '250200.00400.000.650

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20250.670.680.640.650.65-0.02%1,283,416
Jun 17, 20250.630.690.610.650.656.38%3,778,771
Jun 16, 20250.631.040.590.610.614.98%53,272,911
Jun 13, 20250.650.660.570.580.58-13.85%1,348,991
Jun 12, 20250.840.850.630.680.68-21.71%3,091,129
Jun 11, 20250.920.920.840.860.86-3.90%1,578,476
Jun 10, 20250.950.970.870.900.903.40%2,796,594
Jun 9, 20250.900.930.860.870.87-1.84%800,074
Jun 6, 20250.920.940.860.880.88-8.19%749,517
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