Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
2.200
-0.030 (-1.35%)
At close: Jul 24, 2026, 4:00 PM EDT
2.180
-0.020 (-0.91%)
After-hours: Jul 24, 2026, 7:53 PM EDT
Banzai International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.19 | 2.28 | 2.14 | 2.20 | 2.20 | -1.35% | 67,823 |
| Jul 23, 2026 | 2.11 | 2.29 | 2.11 | 2.23 | 2.23 | 4.21% | 66,488 |
| Jul 22, 2026 | 2.01 | 2.20 | 2.01 | 2.14 | 2.14 | 5.94% | 114,435 |
| Jul 21, 2026 | 2.12 | 2.21 | 2.00 | 2.02 | 2.02 | -6.91% | 220,168 |
| Jul 20, 2026 | 2.31 | 2.37 | 2.08 | 2.17 | 2.17 | -10.33% | 287,002 |
| Jul 17, 2026 | 2.33 | 2.58 | 2.31 | 2.42 | 2.42 | 0.41% | 81,838 |
| Jul 16, 2026 | 2.67 | 2.71 | 2.40 | 2.41 | 2.41 | -10.41% | 172,192 |
| Jul 15, 2026 | 2.70 | 2.80 | 2.61 | 2.69 | 2.69 | -1.82% | 112,085 |
| Jul 14, 2026 | 2.44 | 2.80 | 2.44 | 2.74 | 2.74 | 14.17% | 453,319 |
| Jul 13, 2026 | 2.42 | 2.45 | 2.08 | 2.40 | 2.40 | -25.93% | 589,293 |
| Jul 10, 2026 | 3.04 | 3.35 | 2.99 | 3.24 | 3.24 | 6.58% | 342,751 |
| Jul 9, 2026 | 3.04 | 3.17 | 2.95 | 3.04 | 3.04 | - | 156,664 |
| Jul 8, 2026 | 3.17 | 3.23 | 3.00 | 3.04 | 3.04 | -9.52% | 166,909 |
| Jul 7, 2026 | 3.12 | 3.38 | 2.95 | 3.36 | 3.36 | 3.38% | 316,582 |
| Jul 6, 2026 | 3.00 | 3.27 | 2.85 | 3.25 | 3.25 | 9.06% | 1,820,753 |
| Jul 2, 2026 | 2.96 | 3.04 | 2.92 | 2.98 | 2.98 | - | 99,559 |
| Jul 1, 2026 | 2.98 | 3.07 | 2.92 | 2.98 | 2.98 | -1.32% | 134,447 |
| Jun 30, 2026 | 3.00 | 3.08 | 2.91 | 3.02 | 3.02 | 0.33% | 160,169 |
| Jun 29, 2026 | 2.98 | 3.10 | 2.91 | 3.01 | 3.01 | 1.35% | 146,279 |
| Jun 26, 2026 | 2.82 | 3.09 | 2.82 | 2.97 | 2.97 | 2.41% | 112,993 |
| Jun 25, 2026 | 3.00 | 3.07 | 2.84 | 2.90 | 2.90 | -1.69% | 123,717 |
| Jun 24, 2026 | 3.10 | 3.19 | 2.94 | 2.95 | 2.95 | -8.95% | 146,701 |
| Jun 23, 2026 | 3.20 | 3.30 | 3.11 | 3.24 | 3.24 | 1.57% | 57,091 |
| Jun 22, 2026 | 3.22 | 3.32 | 3.10 | 3.19 | 3.19 | -8.33% | 130,915 |
| Jun 18, 2026 | 3.43 | 3.82 | 3.40 | 3.48 | 3.48 | 5.78% | 396,980 |
| Jun 17, 2026 | 2.98 | 3.35 | 2.95 | 3.29 | 3.29 | 9.67% | 399,051 |
| Jun 16, 2026 | 3.10 | 3.23 | 2.90 | 3.00 | 3.00 | -6.83% | 235,298 |
| Jun 15, 2026 | 2.82 | 4.00 | 2.80 | 3.22 | 3.22 | 15.83% | 2,448,433 |
| Jun 12, 2026 | 3.00 | 3.24 | 2.77 | 2.78 | 2.78 | -7.95% | 212,490 |
| Jun 11, 2026 | 3.21 | 3.22 | 2.96 | 3.02 | 3.02 | -5.92% | 193,178 |
| Jun 10, 2026 | 3.01 | 3.25 | 3.01 | 3.21 | 3.21 | 3.22% | 177,209 |
| Jun 9, 2026 | 3.44 | 3.50 | 3.02 | 3.11 | 3.11 | -9.33% | 164,757 |
| Jun 8, 2026 | 2.91 | 3.50 | 2.90 | 3.43 | 3.43 | 13.95% | 296,310 |
| Jun 5, 2026 | 3.03 | 3.10 | 2.90 | 3.01 | 3.01 | -2.90% | 191,627 |
| Jun 4, 2026 | 3.19 | 3.38 | 3.07 | 3.10 | 3.10 | -1.59% | 210,929 |
| Jun 3, 2026 | 3.31 | 3.36 | 3.09 | 3.15 | 3.15 | -4.83% | 200,942 |
| Jun 2, 2026 | 3.45 | 3.51 | 3.25 | 3.31 | 3.31 | -5.97% | 201,756 |
| Jun 1, 2026 | 3.90 | 4.00 | 3.46 | 3.52 | 3.52 | -9.28% | 253,500 |
| May 29, 2026 | 3.75 | 4.00 | 3.55 | 3.88 | 3.88 | 12.14% | 526,012 |
| May 28, 2026 | 3.55 | 3.68 | 3.32 | 3.46 | 3.46 | 1.76% | 396,800 |
| May 27, 2026 | 3.84 | 4.01 | 3.40 | 3.40 | 3.40 | -16.67% | 254,458 |
| May 26, 2026 | 3.45 | 4.20 | 3.31 | 4.08 | 4.08 | 18.26% | 689,777 |
| May 22, 2026 | 3.31 | 3.59 | 3.31 | 3.45 | 3.45 | -0.86% | 333,616 |
| May 21, 2026 | 3.41 | 3.72 | 3.24 | 3.48 | 3.48 | -1.69% | 959,294 |
| May 20, 2026 | 3.43 | 3.57 | 3.24 | 3.54 | 3.54 | -7.09% | 5,856,155 |
| May 19, 2026 | 5.12 | 5.18 | 3.62 | 3.81 | 3.81 | -25.00% | 343,806 |
| May 18, 2026 | 6.90 | 7.50 | 5.06 | 5.08 | 5.08 | -33.68% | 320,544 |
| May 15, 2026 | 6.34 | 8.18 | 5.75 | 7.66 | 7.66 | 17.30% | 296,628 |
| May 14, 2026 | 5.13 | 6.94 | 4.85 | 6.53 | 6.53 | 29.31% | 345,303 |
| May 13, 2026 | 5.02 | 5.65 | 4.90 | 5.05 | 5.05 | 4.99% | 329,441 |