Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
4.070
-0.350 (-7.92%)
At close: Jul 10, 2025, 4:00 PM
4.260
+0.190 (4.67%)
Pre-market: Jul 11, 2025, 6:34 AM EDT

Banzai International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20254.394.443.934.074.07-7.92%395,203
Jul 9, 20254.784.994.284.424.42-4.74%443,249
Jul 8, 20255.375.844.114.644.64-20.01%565,174
Jul 7, 20255.905.905.505.805.80-5.54%177,606
Jul 3, 20256.156.505.806.146.14-4.75%95,697
Jul 2, 20256.706.906.216.456.45-0.82%152,000
Jul 1, 20256.006.505.896.506.5010.32%133,485
Jun 30, 20255.706.105.405.895.893.37%110,933
Jun 27, 20255.846.005.655.705.70-2.96%127,265
Jun 26, 20255.845.945.705.875.87-0.71%80,053
Jun 25, 20256.356.425.805.925.92-4.32%158,136
Jun 24, 20256.807.106.186.186.18-9.47%175,404
Jun 23, 20256.807.386.546.836.83-1.20%203,404
Jun 20, 20256.757.406.706.916.916.37%175,313
Jun 18, 20256.706.846.406.506.50-0.02%130,846
Jun 17, 20256.276.946.146.506.506.38%377,877
Jun 16, 20256.3210.405.866.116.114.98%5,327,291
Jun 13, 20256.506.605.705.825.82-13.85%134,899
Jun 12, 20258.458.456.256.766.76-21.71%309,112
Jun 11, 20259.179.248.408.638.63-3.90%157,847
Jun 10, 20259.479.708.748.988.983.40%279,659
Jun 9, 20259.009.298.638.698.69-1.84%80,007
Jun 6, 20259.209.408.628.858.85-8.19%74,951
Jun 5, 20259.8210.209.539.649.64-2.00%19,398
Jun 4, 20259.509.899.459.839.832.84%23,823
Jun 3, 20259.759.799.509.569.56-0.72%19,306
Jun 2, 20259.689.809.159.639.63-1.27%35,622
May 30, 20259.9010.109.749.769.76-1.41%23,460
May 29, 20259.9410.109.749.909.90-0.80%32,803
May 28, 202510.3010.609.909.989.98-4.09%35,770
May 27, 202510.8010.8010.2010.4010.40-3.70%36,208
May 23, 202510.3010.9010.1510.8010.802.86%39,932
May 22, 202510.6011.2010.3010.5010.50-0.94%93,204
May 21, 20259.7810.809.6510.6010.6010.38%155,830
May 20, 20258.959.648.309.609.609.11%80,468
May 19, 20258.709.228.608.808.800.84%64,813
May 16, 20259.709.708.238.738.73-10.94%190,600
May 15, 20259.9710.209.709.809.80-2.97%73,635
May 14, 20259.9610.679.9610.1010.101.07%59,422
May 13, 202510.0010.309.959.999.99-2.03%47,163
May 12, 202510.1010.309.8010.2010.202.25%83,834
May 9, 202510.2010.479.909.989.98-2.20%35,041
May 8, 202510.0010.279.9010.2010.203.13%49,828
May 7, 202510.6011.609.809.899.89-6.70%205,693
May 6, 202510.5010.9010.3510.6010.60-1.85%64,960
May 5, 202510.6010.9910.5010.8010.801.89%95,654
May 2, 202510.3510.7010.3010.6010.600.95%64,178
May 1, 202510.6010.7010.3010.5010.50-0.94%51,122
Apr 30, 202510.4010.7810.3810.6010.60-2.75%31,907
Apr 29, 202510.8011.1510.5010.9010.900.93%85,346