Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
1.050
-0.010 (-0.94%)
At close: Dec 24, 2025, 1:00 PM EST
1.020
-0.030 (-2.86%)
After-hours: Dec 24, 2025, 4:50 PM EST
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 211,627 |
| Dec 23, 2025 | 0.99 | 1.06 | 0.94 | 1.06 | 1.06 | 7.08% | 375,202 |
| Dec 22, 2025 | 1.09 | 1.09 | 0.98 | 0.99 | 0.99 | -8.34% | 505,707 |
| Dec 19, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 475,955 |
| Dec 18, 2025 | 1.16 | 1.17 | 1.02 | 1.07 | 1.07 | -6.14% | 544,744 |
| 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 |
| Nov 28, 2025 | 1.34 | 1.43 | 1.33 | 1.39 | 1.39 | 3.73% | 235,482 |
| Nov 26, 2025 | 1.17 | 1.38 | 1.17 | 1.34 | 1.34 | 13.56% | 713,611 |
| Nov 25, 2025 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 286,846 |
| Nov 24, 2025 | 1.25 | 1.26 | 1.09 | 1.19 | 1.19 | -6.30% | 561,062 |
| Nov 21, 2025 | 1.45 | 1.46 | 1.19 | 1.27 | 1.27 | -6.62% | 707,650 |
| Nov 20, 2025 | 1.35 | 1.61 | 1.19 | 1.36 | 1.36 | 12.40% | 1,405,767 |
| Nov 19, 2025 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -9.02% | 434,255 |
| Nov 18, 2025 | 1.27 | 1.37 | 1.27 | 1.33 | 1.33 | 3.10% | 233,919 |
| Nov 17, 2025 | 1.38 | 1.43 | 1.28 | 1.29 | 1.29 | -11.64% | 452,489 |
| Nov 14, 2025 | 1.38 | 1.54 | 1.36 | 1.46 | 1.46 | 4.29% | 1,406,227 |
| Nov 13, 2025 | 1.51 | 1.52 | 1.36 | 1.40 | 1.40 | -7.28% | 419,018 |
| Nov 12, 2025 | 1.54 | 1.61 | 1.48 | 1.51 | 1.51 | -1.31% | 168,021 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | -11.05% | 339,654 |
| Nov 10, 2025 | 1.99 | 2.27 | 1.71 | 1.72 | 1.72 | -2.27% | 1,754,591 |
| Nov 7, 2025 | 1.75 | 1.76 | 1.61 | 1.76 | 1.76 | -2.22% | 193,086 |
| Nov 6, 2025 | 1.90 | 1.98 | 1.79 | 1.80 | 1.80 | -7.22% | 256,182 |
| Nov 5, 2025 | 1.79 | 1.98 | 1.79 | 1.94 | 1.94 | 8.99% | 228,552 |
| Nov 4, 2025 | 1.75 | 1.85 | 1.54 | 1.78 | 1.78 | -2.20% | 364,317 |
| Nov 3, 2025 | 2.19 | 2.30 | 1.80 | 1.82 | 1.82 | -18.02% | 800,610 |
| Oct 31, 2025 | 2.16 | 2.33 | 2.16 | 2.22 | 2.22 | 3.26% | 258,105 |
| Oct 30, 2025 | 2.09 | 2.16 | 2.05 | 2.15 | 2.15 | 2.38% | 339,817 |
| Oct 29, 2025 | 2.14 | 2.16 | 2.06 | 2.10 | 2.10 | -1.87% | 321,028 |
| Oct 28, 2025 | 2.22 | 2.23 | 2.13 | 2.14 | 2.14 | -4.46% | 316,086 |
| Oct 27, 2025 | 2.29 | 2.33 | 2.19 | 2.24 | 2.24 | -1.32% | 436,878 |
| Oct 24, 2025 | 2.42 | 2.42 | 2.25 | 2.27 | 2.27 | -6.20% | 378,330 |
| Oct 23, 2025 | 2.46 | 2.51 | 2.40 | 2.42 | 2.42 | -2.02% | 223,773 |
| Oct 22, 2025 | 2.65 | 2.73 | 2.40 | 2.47 | 2.47 | -9.52% | 557,307 |
| Oct 21, 2025 | 3.05 | 3.15 | 2.67 | 2.73 | 2.73 | -8.08% | 682,861 |
| Oct 20, 2025 | 2.91 | 2.99 | 2.83 | 2.97 | 2.97 | 2.06% | 252,177 |
| Oct 17, 2025 | 2.80 | 2.95 | 2.74 | 2.91 | 2.91 | 5.82% | 233,100 |
| Oct 16, 2025 | 3.05 | 3.07 | 2.73 | 2.75 | 2.75 | -10.71% | 469,164 |
| Oct 15, 2025 | 3.25 | 3.30 | 2.95 | 3.08 | 3.08 | -3.14% | 470,596 |