Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
2.890
-0.220 (-7.07%)
At close: Jul 31, 2025, 4:00 PM
2.940
+0.050 (1.73%)
After-hours: Jul 31, 2025, 7:47 PM EDT
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.14 | 3.14 | 2.85 | 2.89 | 2.89 | -7.07% | 190,852 |
| 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 |
| Jul 28, 2025 | 3.86 | 3.86 | 3.18 | 3.21 | 3.21 | -17.05% | 520,734 |
| Jul 25, 2025 | 4.04 | 4.05 | 3.81 | 3.87 | 3.87 | -1.53% | 250,942 |
| Jul 24, 2025 | 4.04 | 4.05 | 3.85 | 3.93 | 3.93 | -4.15% | 206,375 |
| Jul 23, 2025 | 4.05 | 4.44 | 3.94 | 4.10 | 4.10 | 8.18% | 801,260 |
| Jul 22, 2025 | 4.07 | 4.07 | 3.79 | 3.79 | 3.79 | -6.42% | 225,369 |
| Jul 21, 2025 | 3.94 | 4.08 | 3.80 | 4.05 | 4.05 | 4.38% | 212,522 |
| Jul 18, 2025 | 3.87 | 4.02 | 3.75 | 3.88 | 3.88 | 0.26% | 235,082 |
| Jul 17, 2025 | 3.73 | 3.96 | 3.57 | 3.87 | 3.87 | 7.20% | 466,978 |
| Jul 16, 2025 | 3.72 | 3.82 | 3.51 | 3.61 | 3.61 | -3.73% | 299,632 |
| Jul 15, 2025 | 3.85 | 3.95 | 3.60 | 3.75 | 3.75 | -3.10% | 209,575 |
| Jul 14, 2025 | 4.13 | 4.20 | 3.80 | 3.87 | 3.87 | -7.42% | 331,036 |
| Jul 11, 2025 | 4.07 | 4.28 | 4.03 | 4.18 | 4.18 | 2.70% | 379,167 |
| Jul 10, 2025 | 4.39 | 4.44 | 3.93 | 4.07 | 4.07 | -7.92% | 401,434 |
| Jul 9, 2025 | 4.78 | 4.99 | 4.28 | 4.42 | 4.42 | -4.74% | 443,249 |
| Jul 8, 2025 | 5.37 | 5.84 | 4.11 | 4.64 | 4.64 | -20.01% | 565,174 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.50 | 5.80 | 5.80 | -5.54% | 177,606 |
| Jul 3, 2025 | 6.15 | 6.50 | 5.80 | 6.14 | 6.14 | -4.75% | 95,697 |
| Jul 2, 2025 | 6.70 | 6.90 | 6.21 | 6.45 | 6.45 | -0.82% | 152,000 |
| Jul 1, 2025 | 6.00 | 6.50 | 5.89 | 6.50 | 6.50 | 10.32% | 133,485 |
| Jun 30, 2025 | 5.70 | 6.10 | 5.40 | 5.89 | 5.89 | 3.37% | 110,933 |
| Jun 27, 2025 | 5.84 | 6.00 | 5.65 | 5.70 | 5.70 | -2.96% | 127,265 |
| Jun 26, 2025 | 5.84 | 5.94 | 5.70 | 5.87 | 5.87 | -0.71% | 80,053 |
| Jun 25, 2025 | 6.35 | 6.42 | 5.80 | 5.92 | 5.92 | -4.32% | 158,136 |
| Jun 24, 2025 | 6.80 | 7.10 | 6.18 | 6.18 | 6.18 | -9.47% | 175,404 |
| Jun 23, 2025 | 6.80 | 7.38 | 6.54 | 6.83 | 6.83 | -1.20% | 203,404 |
| Jun 20, 2025 | 6.75 | 7.40 | 6.70 | 6.91 | 6.91 | 6.37% | 175,313 |
| Jun 18, 2025 | 6.70 | 6.84 | 6.40 | 6.50 | 6.50 | -0.02% | 130,846 |
| Jun 17, 2025 | 6.27 | 6.94 | 6.14 | 6.50 | 6.50 | 6.38% | 377,877 |
| Jun 16, 2025 | 6.32 | 10.40 | 5.86 | 6.11 | 6.11 | 4.98% | 5,327,291 |
| Jun 13, 2025 | 6.50 | 6.60 | 5.70 | 5.82 | 5.82 | -13.85% | 134,899 |
| Jun 12, 2025 | 8.45 | 8.45 | 6.25 | 6.76 | 6.76 | -21.71% | 309,112 |
| Jun 11, 2025 | 9.17 | 9.24 | 8.40 | 8.63 | 8.63 | -3.90% | 157,847 |
| Jun 10, 2025 | 9.47 | 9.70 | 8.74 | 8.98 | 8.98 | 3.40% | 279,659 |
| Jun 9, 2025 | 9.00 | 9.29 | 8.63 | 8.69 | 8.69 | -1.84% | 80,007 |
| Jun 6, 2025 | 9.20 | 9.40 | 8.62 | 8.85 | 8.85 | -8.19% | 74,951 |
| Jun 5, 2025 | 9.82 | 10.20 | 9.53 | 9.64 | 9.64 | -2.00% | 19,398 |
| Jun 4, 2025 | 9.50 | 9.89 | 9.45 | 9.83 | 9.83 | 2.84% | 23,823 |
| Jun 3, 2025 | 9.75 | 9.79 | 9.50 | 9.56 | 9.56 | -0.72% | 19,306 |
| Jun 2, 2025 | 9.68 | 9.80 | 9.15 | 9.63 | 9.63 | -1.27% | 35,622 |
| May 30, 2025 | 9.90 | 10.10 | 9.74 | 9.76 | 9.76 | -1.41% | 23,460 |
| May 29, 2025 | 9.94 | 10.10 | 9.74 | 9.90 | 9.90 | -0.80% | 32,803 |
| May 28, 2025 | 10.30 | 10.60 | 9.90 | 9.98 | 9.98 | -4.09% | 35,770 |
| May 27, 2025 | 10.80 | 10.80 | 10.20 | 10.40 | 10.40 | -3.70% | 36,208 |
| May 23, 2025 | 10.30 | 10.90 | 10.15 | 10.80 | 10.80 | 2.86% | 39,932 |
| May 22, 2025 | 10.60 | 11.20 | 10.30 | 10.50 | 10.50 | -0.94% | 93,204 |
| May 21, 2025 | 9.78 | 10.80 | 9.65 | 10.60 | 10.60 | 10.38% | 155,830 |
| May 20, 2025 | 8.95 | 9.64 | 8.30 | 9.60 | 9.60 | 9.11% | 80,468 |