Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
0.905
-0.125 (-12.16%)
At close: Mar 11, 2025, 4:00 PM
1.030
+0.125 (13.84%)
After-hours: Mar 11, 2025, 7:51 PM EST
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.02 | 1.02 | 0.73 | 0.90 | 0.90 | -12.16% | 768,737 |
| Mar 10, 2025 | 1.17 | 1.18 | 1.02 | 1.03 | 1.03 | -11.97% | 453,364 |
| Mar 7, 2025 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 241,347 |
| Mar 6, 2025 | 1.27 | 1.29 | 1.15 | 1.15 | 1.15 | -10.85% | 743,568 |
| Mar 5, 2025 | 1.29 | 1.30 | 1.23 | 1.29 | 1.29 | -1.53% | 623,241 |
| Mar 4, 2025 | 1.26 | 1.34 | 1.24 | 1.31 | 1.31 | 3.97% | 719,289 |
| Mar 3, 2025 | 1.42 | 1.42 | 1.25 | 1.26 | 1.26 | -12.50% | 397,477 |
| Feb 28, 2025 | 1.23 | 1.45 | 1.20 | 1.44 | 1.44 | 13.39% | 841,373 |
| Feb 27, 2025 | 1.42 | 1.44 | 1.20 | 1.27 | 1.27 | -11.19% | 1,305,077 |
| Feb 26, 2025 | 1.51 | 1.54 | 1.41 | 1.43 | 1.43 | -2.72% | 1,428,982 |
| Feb 25, 2025 | 1.60 | 1.65 | 1.43 | 1.47 | 1.47 | -9.82% | 1,144,659 |
| Feb 24, 2025 | 1.60 | 1.69 | 1.56 | 1.63 | 1.63 | 6.54% | 1,292,329 |
| Feb 21, 2025 | 1.49 | 1.55 | 1.47 | 1.53 | 1.53 | 4.08% | 581,037 |
| Feb 20, 2025 | 1.45 | 1.50 | 1.42 | 1.47 | 1.47 | 0.68% | 324,744 |
| Feb 19, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -4.58% | 682,866 |
| Feb 18, 2025 | 1.66 | 1.71 | 1.48 | 1.53 | 1.53 | -6.71% | 739,719 |
| Feb 14, 2025 | 1.64 | 1.70 | 1.57 | 1.64 | 1.64 | 0.61% | 1,104,588 |
| Feb 13, 2025 | 1.62 | 1.74 | 1.52 | 1.63 | 1.63 | 4.49% | 1,944,974 |
| Feb 12, 2025 | 1.67 | 1.69 | 1.51 | 1.56 | 1.56 | -6.02% | 747,171 |
| Feb 11, 2025 | 1.73 | 1.78 | 1.60 | 1.66 | 1.66 | 0.61% | 828,379 |
| Feb 10, 2025 | 1.53 | 1.66 | 1.52 | 1.65 | 1.65 | 9.27% | 523,211 |
| Feb 7, 2025 | 1.65 | 1.65 | 1.48 | 1.51 | 1.51 | -8.48% | 751,953 |
| Feb 6, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -4.62% | 659,981 |
| Feb 5, 2025 | 1.66 | 1.76 | 1.60 | 1.73 | 1.73 | 4.22% | 1,018,374 |
| Feb 4, 2025 | 1.75 | 1.81 | 1.55 | 1.66 | 1.66 | -5.14% | 1,285,445 |
| Feb 3, 2025 | 1.78 | 1.78 | 1.57 | 1.75 | 1.75 | -5.41% | 1,027,669 |
| Jan 31, 2025 | 2.09 | 2.17 | 1.75 | 1.85 | 1.85 | -17.41% | 2,509,520 |
| Jan 30, 2025 | 2.36 | 2.70 | 2.02 | 2.24 | 2.24 | 16.06% | 41,170,365 |
| Jan 29, 2025 | 1.48 | 2.04 | 1.40 | 1.93 | 1.93 | 54.40% | 30,268,132 |
| Jan 28, 2025 | 1.37 | 1.39 | 1.24 | 1.25 | 1.25 | -9.42% | 743,111 |
| Jan 27, 2025 | 1.60 | 1.64 | 1.35 | 1.38 | 1.38 | -4.83% | 4,196,569 |
| Jan 24, 2025 | 1.59 | 1.59 | 1.43 | 1.45 | 1.45 | -9.94% | 744,716 |
| Jan 23, 2025 | 1.57 | 1.67 | 1.51 | 1.61 | 1.61 | -2.42% | 2,497,958 |
| Jan 22, 2025 | 1.50 | 1.73 | 1.48 | 1.65 | 1.65 | 12.24% | 936,064 |
| Jan 21, 2025 | 1.44 | 1.50 | 1.40 | 1.47 | 1.47 | 0.68% | 261,571 |
| Jan 17, 2025 | 1.32 | 1.53 | 1.31 | 1.46 | 1.46 | 11.45% | 922,579 |
| Jan 16, 2025 | 1.35 | 1.36 | 1.21 | 1.31 | 1.31 | -2.96% | 264,208 |
| Jan 15, 2025 | 1.37 | 1.40 | 1.29 | 1.35 | 1.35 | -1.46% | 277,326 |
| Jan 14, 2025 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -5.52% | 290,263 |
| Jan 13, 2025 | 1.49 | 1.51 | 1.40 | 1.45 | 1.45 | -5.84% | 224,276 |
| Jan 10, 2025 | 1.53 | 1.59 | 1.38 | 1.54 | 1.54 | - | 500,789 |
| Jan 8, 2025 | 1.67 | 1.69 | 1.50 | 1.54 | 1.54 | -2.53% | 1,127,213 |
| Jan 7, 2025 | 1.75 | 1.82 | 1.52 | 1.58 | 1.58 | -8.67% | 611,039 |
| Jan 6, 2025 | 1.58 | 1.76 | 1.58 | 1.73 | 1.73 | 8.81% | 791,672 |
| Jan 3, 2025 | 1.60 | 1.61 | 1.49 | 1.59 | 1.59 | 2.58% | 455,878 |
| Jan 2, 2025 | 1.55 | 1.57 | 1.46 | 1.55 | 1.55 | 1.31% | 329,284 |
| Dec 31, 2024 | 1.69 | 1.71 | 1.52 | 1.53 | 1.53 | -8.93% | 369,458 |
| Dec 30, 2024 | 1.70 | 1.74 | 1.61 | 1.68 | 1.68 | -2.89% | 277,358 |
| Dec 27, 2024 | 1.84 | 1.84 | 1.60 | 1.73 | 1.73 | -3.35% | 390,627 |
| Dec 26, 2024 | 1.69 | 1.80 | 1.68 | 1.79 | 1.79 | 9.15% | 555,781 |