Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
0.9324
-0.0450 (-4.60%)
Mar 24, 2026, 12:52 PM EDT - Market open
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.95 | 0.95 | 0.88 | 0.93 | - | -4.85% | 347,729 |
| Mar 23, 2026 | 1.07 | 1.07 | 0.96 | 0.98 | 0.98 | -6.02% | 1,145,812 |
| Mar 20, 2026 | 0.96 | 1.05 | 0.94 | 1.04 | 1.04 | 11.89% | 1,302,249 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -6.44% | 821,370 |
| Mar 18, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.60% | 531,093 |
| Mar 17, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 294,542 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 357,509 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 360,625 |
| Mar 12, 2026 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 444,907 |
| Mar 11, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 553,394 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -2.70% | 445,519 |
| Mar 9, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -3.48% | 518,393 |
| Mar 6, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 407,198 |
| Mar 5, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 632,138 |
| Mar 4, 2026 | 1.11 | 1.14 | 1.06 | 1.12 | 1.12 | -1.75% | 900,646 |
| Mar 3, 2026 | 1.13 | 1.17 | 1.08 | 1.14 | 1.14 | - | 681,964 |
| Mar 2, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -6.56% | 670,303 |
| Feb 27, 2026 | 1.24 | 1.31 | 1.21 | 1.22 | 1.22 | 0.83% | 1,117,985 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | -3.20% | 377,184 |
| Feb 25, 2026 | 1.21 | 1.30 | 1.20 | 1.25 | 1.25 | 5.93% | 1,033,581 |
| Feb 24, 2026 | 1.09 | 1.20 | 1.08 | 1.18 | 1.18 | 7.27% | 801,028 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -5.17% | 982,796 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | -4.13% | 860,038 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -4.72% | 546,467 |
| Feb 18, 2026 | 1.16 | 1.32 | 1.14 | 1.27 | 1.27 | 5.83% | 1,040,117 |
| Feb 17, 2026 | 1.31 | 1.34 | 1.17 | 1.20 | 1.20 | -7.69% | 817,332 |
| Feb 13, 2026 | 1.26 | 1.32 | 1.23 | 1.30 | 1.30 | 0.78% | 572,834 |
| Feb 12, 2026 | 1.29 | 1.38 | 1.22 | 1.29 | 1.29 | 2.38% | 791,642 |
| Feb 11, 2026 | 1.23 | 1.28 | 1.19 | 1.26 | 1.26 | 1.61% | 428,837 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.18 | 1.24 | 1.24 | -10.14% | 786,925 |
| Feb 9, 2026 | 1.19 | 1.40 | 1.19 | 1.38 | 1.38 | 15.97% | 2,015,213 |
| Feb 6, 2026 | 1.15 | 1.21 | 1.00 | 1.19 | 1.19 | 6.25% | 1,503,863 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 814,510 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.04 | 1.12 | 1.12 | -4.68% | 1,040,857 |
| Feb 3, 2026 | 1.18 | 1.24 | 1.15 | 1.18 | 1.18 | 1.73% | 426,414 |
| Feb 2, 2026 | 1.15 | 1.24 | 1.09 | 1.16 | 1.16 | -5.33% | 1,257,567 |
| Jan 30, 2026 | 1.22 | 1.23 | 1.14 | 1.22 | 1.22 | -1.61% | 866,405 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.18 | 1.24 | 1.24 | -2.36% | 607,421 |
| Jan 28, 2026 | 1.27 | 1.34 | 1.15 | 1.27 | 1.27 | -1.17% | 2,175,879 |
| Jan 27, 2026 | 1.22 | 1.35 | 1.20 | 1.29 | 1.29 | 15.77% | 3,804,517 |
| Jan 26, 2026 | 1.20 | 1.21 | 1.08 | 1.11 | 1.11 | -8.64% | 947,134 |
| Jan 23, 2026 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | 0.41% | 622,136 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.16 | 1.21 | 1.21 | -7.63% | 750,306 |
| Jan 21, 2026 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | 7.38% | 992,844 |
| Jan 20, 2026 | 1.36 | 1.37 | 1.21 | 1.22 | 1.22 | -14.08% | 710,325 |
| Jan 16, 2026 | 1.50 | 1.51 | 1.36 | 1.42 | 1.42 | -5.96% | 768,829 |
| Jan 15, 2026 | 1.45 | 1.56 | 1.40 | 1.51 | 1.51 | 7.86% | 797,152 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.35 | 1.40 | 1.40 | -7.28% | 788,415 |
| Jan 13, 2026 | 1.45 | 1.62 | 1.42 | 1.51 | 1.51 | 4.86% | 1,579,220 |
| Jan 12, 2026 | 1.30 | 1.50 | 1.30 | 1.44 | 1.44 | 14.29% | 1,001,520 |