Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
3.240
+0.040 (1.25%)
At close: Oct 7, 2025, 4:00 PM EDT
3.220
-0.020 (-0.62%)
After-hours: Oct 7, 2025, 4:19 PM EDT
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.34 | 3.45 | 3.19 | 3.23 | - | 0.94% | 390,130 |
| Oct 6, 2025 | 3.08 | 3.35 | 3.07 | 3.20 | 3.20 | 4.92% | 492,569 |
| Oct 3, 2025 | 2.83 | 3.09 | 2.83 | 3.05 | 3.05 | 5.54% | 513,744 |
| Oct 2, 2025 | 2.82 | 2.94 | 2.81 | 2.89 | 2.89 | -0.69% | 242,406 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.79 | 2.91 | 2.91 | -1.02% | 260,188 |
| Sep 30, 2025 | 2.68 | 2.99 | 2.68 | 2.94 | 2.94 | 9.70% | 353,048 |
| Sep 29, 2025 | 2.69 | 2.96 | 2.55 | 2.68 | 2.68 | -3.25% | 368,012 |
| Sep 26, 2025 | 3.04 | 3.04 | 2.71 | 2.77 | 2.77 | -8.28% | 469,978 |
| Sep 25, 2025 | 2.85 | 3.05 | 2.82 | 3.02 | 3.02 | 9.03% | 894,179 |
| Sep 24, 2025 | 2.58 | 2.85 | 2.58 | 2.77 | 2.77 | 9.92% | 887,841 |
| Sep 23, 2025 | 2.48 | 2.59 | 2.41 | 2.52 | 2.52 | 0.40% | 252,890 |
| Sep 22, 2025 | 2.34 | 2.51 | 2.24 | 2.51 | 2.51 | 7.26% | 255,555 |
| Sep 19, 2025 | 2.53 | 2.58 | 2.32 | 2.34 | 2.34 | -5.26% | 384,731 |
| Sep 18, 2025 | 2.35 | 2.50 | 2.28 | 2.47 | 2.47 | 15.96% | 791,635 |
| Sep 17, 2025 | 2.11 | 2.25 | 2.10 | 2.13 | 2.13 | 0.47% | 168,043 |
| Sep 16, 2025 | 2.14 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 144,011 |
| Sep 15, 2025 | 2.37 | 2.37 | 2.14 | 2.15 | 2.15 | -9.28% | 429,842 |
| Sep 12, 2025 | 2.64 | 2.64 | 2.34 | 2.37 | 2.37 | -9.20% | 348,450 |
| Sep 11, 2025 | 2.61 | 2.65 | 2.51 | 2.61 | 2.61 | 0.38% | 217,389 |
| Sep 10, 2025 | 2.48 | 2.68 | 2.44 | 2.60 | 2.60 | 6.56% | 536,655 |
| Sep 9, 2025 | 2.50 | 2.60 | 2.40 | 2.44 | 2.44 | -1.21% | 446,321 |
| Sep 8, 2025 | 2.53 | 2.58 | 2.42 | 2.47 | 2.47 | 0.41% | 244,761 |
| Sep 5, 2025 | 2.50 | 2.61 | 2.35 | 2.46 | 2.46 | -12.46% | 1,957,616 |
| Sep 4, 2025 | 2.94 | 2.99 | 2.75 | 2.81 | 2.81 | -4.10% | 169,921 |
| Sep 3, 2025 | 3.03 | 3.20 | 2.90 | 2.93 | 2.93 | -2.66% | 143,959 |
| Sep 2, 2025 | 3.26 | 3.39 | 2.99 | 3.01 | 3.01 | -9.34% | 244,513 |
| Aug 29, 2025 | 3.42 | 3.43 | 3.19 | 3.32 | 3.32 | 0.61% | 177,299 |
| Aug 28, 2025 | 3.10 | 3.30 | 3.06 | 3.30 | 3.30 | 2.17% | 86,220 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.18 | 3.23 | 3.23 | -2.71% | 111,691 |
| Aug 26, 2025 | 3.36 | 3.50 | 3.28 | 3.32 | 3.32 | - | 290,835 |
| Aug 25, 2025 | 3.10 | 3.41 | 3.06 | 3.32 | 3.32 | 7.44% | 322,166 |
| Aug 22, 2025 | 3.01 | 3.24 | 2.99 | 3.09 | 3.09 | 2.66% | 207,914 |
| Aug 21, 2025 | 2.83 | 3.01 | 2.83 | 3.01 | 3.01 | 2.38% | 120,933 |
| Aug 20, 2025 | 3.10 | 3.10 | 2.81 | 2.94 | 2.94 | -3.29% | 304,939 |
| Aug 19, 2025 | 3.31 | 3.33 | 3.00 | 3.04 | 3.04 | -7.88% | 281,284 |
| Aug 18, 2025 | 3.74 | 3.75 | 3.20 | 3.30 | 3.30 | -10.57% | 452,095 |
| Aug 15, 2025 | 4.02 | 4.10 | 3.60 | 3.69 | 3.69 | -7.75% | 284,860 |
| Aug 14, 2025 | 3.85 | 4.23 | 3.85 | 4.00 | 4.00 | 2.56% | 384,999 |
| Aug 13, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -3.70% | 313,123 |
| Aug 12, 2025 | 3.75 | 4.20 | 3.52 | 4.05 | 4.05 | 11.26% | 530,442 |
| Aug 11, 2025 | 4.09 | 4.23 | 3.52 | 3.64 | 3.64 | -11.00% | 515,839 |
| Aug 8, 2025 | 3.19 | 4.28 | 3.17 | 4.09 | 4.09 | 33.66% | 1,157,397 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.03 | 3.06 | 3.06 | -5.56% | 183,066 |
| Aug 6, 2025 | 3.17 | 3.32 | 3.16 | 3.24 | 3.24 | 1.25% | 112,043 |
| Aug 5, 2025 | 3.65 | 3.82 | 3.15 | 3.20 | 3.20 | -15.57% | 341,663 |
| Aug 4, 2025 | 3.84 | 4.30 | 3.63 | 3.79 | 3.79 | 5.28% | 648,129 |
| Aug 1, 2025 | 2.97 | 3.62 | 2.96 | 3.60 | 3.60 | 24.57% | 626,281 |
| Jul 31, 2025 | 3.14 | 3.14 | 2.85 | 2.89 | 2.89 | -7.07% | 202,214 |
| Jul 30, 2025 | 3.00 | 3.25 | 3.00 | 3.11 | 3.11 | 4.01% | 156,752 |
| Jul 29, 2025 | 3.21 | 3.24 | 2.65 | 2.99 | 2.99 | -6.85% | 419,394 |