Banzai International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.36	0.36	0.32	0.33	-	-1.22%	895,806
May 4, 2026	0.31	0.36	0.30	0.34	0.34	11.44%	2,135,509
May 1, 2026	0.33	0.33	0.30	0.30	0.30	-7.31%	1,945,179
Apr 30, 2026	0.29	0.37	0.29	0.32	0.32	6.33%	2,356,566
Apr 29, 2026	0.36	0.37	0.31	0.31	0.31	-23.08%	1,852,887
Apr 28, 2026	0.42	0.42	0.39	0.40	0.40	-4.11%	1,299,497
Apr 27, 2026	0.48	0.48	0.41	0.41	0.41	-14.14%	1,970,415
Apr 24, 2026	0.54	0.54	0.48	0.48	0.48	-10.75%	1,589,549
Apr 23, 2026	0.55	0.55	0.51	0.54	0.54	-2.95%	793,447
Apr 22, 2026	0.56	0.59	0.56	0.56	0.56	-2.11%	649,424
Apr 21, 2026	0.61	0.61	0.57	0.57	0.57	-6.89%	735,915
Apr 20, 2026	0.61	0.64	0.60	0.61	0.61	-2.88%	411,754
Apr 17, 2026	0.63	0.66	0.61	0.63	0.63	1.29%	1,058,267
Apr 16, 2026	0.75	0.75	0.60	0.62	0.62	-16.27%	953,299
Apr 15, 2026	0.69	0.76	0.66	0.74	0.74	8.10%	936,053
Apr 14, 2026	0.70	0.70	0.63	0.69	0.69	-0.31%	696,585
Apr 13, 2026	0.54	0.70	0.52	0.69	0.69	27.99%	1,578,930
Apr 10, 2026	0.58	0.59	0.53	0.54	0.54	-9.31%	874,507
Apr 9, 2026	0.63	0.66	0.57	0.59	0.59	-1.33%	1,967,947
Apr 8, 2026	0.60	0.62	0.55	0.60	0.60	1.69%	940,442
Apr 7, 2026	0.77	0.79	0.59	0.59	0.59	-25.33%	1,534,779
Apr 6, 2026	0.84	0.84	0.76	0.79	0.79	-6.03%	504,586
Apr 2, 2026	0.84	0.85	0.82	0.84	0.84	-1.09%	463,408
Apr 1, 2026	0.84	0.95	0.83	0.85	0.85	-10.62%	1,034,637
Mar 31, 2026	0.95	0.96	0.92	0.95	0.95	-1.96%	775,164
Mar 30, 2026	1.07	1.07	0.96	0.97	0.97	-9.34%	584,348
Mar 27, 2026	1.00	1.08	1.00	1.07	1.07	7.54%	952,965
Mar 26, 2026	0.97	1.04	0.93	1.00	1.00	2.64%	898,546
Mar 25, 2026	0.92	0.98	0.92	0.97	0.97	5.02%	338,568
Mar 24, 2026	0.95	0.95	0.88	0.92	0.92	-5.56%	455,004
Mar 23, 2026	1.07	1.07	0.96	0.98	0.98	-6.02%	1,151,376
Mar 20, 2026	0.96	1.05	0.94	1.04	1.04	11.89%	1,314,483
Mar 19, 2026	0.98	0.98	0.90	0.93	0.93	-6.44%	845,129
Mar 18, 2026	1.00	1.01	0.98	0.99	0.99	-2.60%	538,460
Mar 17, 2026	1.02	1.03	1.00	1.02	1.02	-0.97%	296,277
Mar 16, 2026	1.06	1.06	1.01	1.03	1.03	-2.83%	362,071
Mar 13, 2026	1.08	1.08	1.04	1.06	1.06	-1.85%	367,108
Mar 12, 2026	1.03	1.09	1.00	1.08	1.08	4.85%	450,256
Mar 11, 2026	1.07	1.08	1.03	1.03	1.03	-4.63%	563,239
Mar 10, 2026	1.09	1.09	1.06	1.08	1.08	-2.70%	459,502
Mar 9, 2026	1.14	1.14	1.08	1.11	1.11	-3.48%	526,238
Mar 6, 2026	1.15	1.16	1.11	1.15	1.15	-0.86%	411,975
Mar 5, 2026	1.13	1.17	1.11	1.16	1.16	3.57%	639,543
Mar 4, 2026	1.11	1.14	1.06	1.12	1.12	-1.75%	907,448
Mar 3, 2026	1.13	1.17	1.08	1.14	1.14	-	683,341
Mar 2, 2026	1.19	1.20	1.13	1.14	1.14	-6.56%	692,956
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