Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
1.260
+0.020 (1.61%)
At close: Feb 11, 2026, 4:00 PM EST
1.310
+0.050 (3.97%)
Pre-market: Feb 12, 2026, 4:26 AM EST
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.23 | 1.28 | 1.19 | 1.26 | 1.26 | 1.61% | 386,115 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.18 | 1.24 | 1.24 | -10.14% | 769,221 |
| Feb 9, 2026 | 1.19 | 1.40 | 1.19 | 1.38 | 1.38 | 15.97% | 1,989,324 |
| Feb 6, 2026 | 1.15 | 1.21 | 1.00 | 1.19 | 1.19 | 6.25% | 1,499,071 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 812,366 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.04 | 1.12 | 1.12 | -4.68% | 1,037,938 |
| Feb 3, 2026 | 1.18 | 1.24 | 1.15 | 1.18 | 1.18 | 1.73% | 420,742 |
| Feb 2, 2026 | 1.15 | 1.24 | 1.09 | 1.16 | 1.16 | -5.33% | 1,251,404 |
| Jan 30, 2026 | 1.22 | 1.23 | 1.14 | 1.22 | 1.22 | -1.61% | 862,816 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.18 | 1.24 | 1.24 | -2.36% | 597,507 |
| Jan 28, 2026 | 1.27 | 1.34 | 1.15 | 1.27 | 1.27 | -1.17% | 2,141,521 |
| Jan 27, 2026 | 1.22 | 1.35 | 1.20 | 1.29 | 1.29 | 15.77% | 3,733,516 |
| Jan 26, 2026 | 1.20 | 1.21 | 1.08 | 1.11 | 1.11 | -8.64% | 937,727 |
| Jan 23, 2026 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | 0.41% | 611,186 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.16 | 1.21 | 1.21 | -7.63% | 747,091 |
| Jan 21, 2026 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | 7.38% | 984,273 |
| Jan 20, 2026 | 1.36 | 1.37 | 1.21 | 1.22 | 1.22 | -14.08% | 708,162 |
| Jan 16, 2026 | 1.50 | 1.51 | 1.36 | 1.42 | 1.42 | -5.96% | 751,757 |
| Jan 15, 2026 | 1.45 | 1.56 | 1.40 | 1.51 | 1.51 | 7.86% | 784,670 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.35 | 1.40 | 1.40 | -7.28% | 771,495 |
| Jan 13, 2026 | 1.45 | 1.62 | 1.42 | 1.51 | 1.51 | 4.86% | 1,575,464 |
| Jan 12, 2026 | 1.30 | 1.50 | 1.30 | 1.44 | 1.44 | 14.29% | 981,086 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.22 | 1.26 | 1.26 | -19.23% | 1,170,449 |
| Jan 8, 2026 | 1.83 | 1.85 | 1.48 | 1.56 | 1.56 | -13.33% | 1,428,079 |
| Jan 7, 2026 | 1.71 | 1.85 | 1.63 | 1.80 | 1.80 | 12.50% | 2,141,969 |
| Jan 6, 2026 | 1.68 | 1.96 | 1.47 | 1.60 | 1.60 | 1.91% | 3,579,825 |
| Jan 5, 2026 | 1.22 | 1.64 | 1.20 | 1.57 | 1.57 | 29.75% | 2,010,857 |
| Jan 2, 2026 | 0.99 | 1.24 | 0.98 | 1.21 | 1.21 | 25.30% | 936,142 |
| Dec 31, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -4.39% | 314,945 |
| Dec 30, 2025 | 1.01 | 1.01 | 0.92 | 1.01 | 1.01 | -0.98% | 440,378 |
| Dec 29, 2025 | 1.02 | 1.03 | 0.97 | 1.02 | 1.02 | 0.99% | 370,169 |
| Dec 26, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 394,641 |
| Dec 24, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 217,367 |
| Dec 23, 2025 | 0.99 | 1.06 | 0.94 | 1.06 | 1.06 | 7.08% | 394,848 |
| Dec 22, 2025 | 1.09 | 1.09 | 0.98 | 0.99 | 0.99 | -8.34% | 525,547 |
| Dec 19, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 479,355 |
| Dec 18, 2025 | 1.16 | 1.17 | 1.02 | 1.07 | 1.07 | -6.14% | 552,823 |
| Dec 17, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 3.17% | 315,480 |
| Dec 16, 2025 | 1.25 | 1.26 | 1.09 | 1.11 | 1.11 | -9.43% | 573,623 |
| Dec 15, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 7.96% | 674,549 |
| Dec 12, 2025 | 1.23 | 1.23 | 1.11 | 1.13 | 1.13 | -8.13% | 532,516 |
| Dec 11, 2025 | 1.33 | 1.37 | 1.22 | 1.23 | 1.23 | -7.52% | 552,277 |
| Dec 10, 2025 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 4.72% | 523,335 |
| Dec 9, 2025 | 1.22 | 1.28 | 1.19 | 1.27 | 1.27 | 4.96% | 274,405 |
| Dec 8, 2025 | 1.21 | 1.21 | 1.14 | 1.21 | 1.21 | - | 310,049 |
| Dec 5, 2025 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -8.33% | 194,256 |
| Dec 4, 2025 | 1.33 | 1.40 | 1.27 | 1.32 | 1.32 | -3.65% | 372,546 |
| Dec 3, 2025 | 1.30 | 1.38 | 1.25 | 1.37 | 1.37 | 5.38% | 332,664 |
| Dec 2, 2025 | 1.26 | 1.33 | 1.24 | 1.30 | 1.30 | - | 282,761 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -6.47% | 229,954 |