Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
3.220
+0.440 (15.83%)
At close: Jun 15, 2026, 4:00 PM EDT
3.188
-0.032 (-0.98%)
After-hours: Jun 15, 2026, 7:52 PM EDT
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.82 | 4.00 | 2.80 | 3.22 | 3.22 | 15.83% | 2,438,294 |
| Jun 12, 2026 | 3.00 | 3.24 | 2.77 | 2.78 | 2.78 | -7.95% | 203,209 |
| Jun 11, 2026 | 3.21 | 3.22 | 2.96 | 3.02 | 3.02 | -5.92% | 187,882 |
| Jun 10, 2026 | 3.01 | 3.25 | 3.01 | 3.21 | 3.21 | 3.22% | 138,534 |
| Jun 9, 2026 | 3.44 | 3.50 | 3.02 | 3.11 | 3.11 | -9.33% | 164,508 |
| Jun 8, 2026 | 2.91 | 3.50 | 2.90 | 3.43 | 3.43 | 13.95% | 290,401 |
| Jun 5, 2026 | 3.03 | 3.10 | 2.90 | 3.01 | 3.01 | -2.90% | 191,353 |
| Jun 4, 2026 | 3.19 | 3.38 | 3.07 | 3.10 | 3.10 | -1.59% | 206,938 |
| Jun 3, 2026 | 3.31 | 3.36 | 3.09 | 3.15 | 3.15 | -4.83% | 192,390 |
| Jun 2, 2026 | 3.45 | 3.51 | 3.25 | 3.31 | 3.31 | -5.97% | 198,875 |
| Jun 1, 2026 | 3.90 | 4.00 | 3.46 | 3.52 | 3.52 | -9.28% | 251,272 |
| May 29, 2026 | 3.75 | 4.00 | 3.55 | 3.88 | 3.88 | 12.14% | 521,779 |
| May 28, 2026 | 3.55 | 3.68 | 3.32 | 3.46 | 3.46 | 1.76% | 382,757 |
| May 27, 2026 | 3.84 | 4.01 | 3.40 | 3.40 | 3.40 | -16.67% | 251,884 |
| May 26, 2026 | 3.45 | 4.20 | 3.31 | 4.08 | 4.08 | 18.26% | 675,877 |
| May 22, 2026 | 3.31 | 3.59 | 3.31 | 3.45 | 3.45 | -0.86% | 330,567 |
| May 21, 2026 | 3.41 | 3.72 | 3.24 | 3.48 | 3.48 | -1.69% | 909,591 |
| May 20, 2026 | 3.43 | 3.57 | 3.24 | 3.54 | 3.54 | -7.09% | 2,425,615 |
| May 19, 2026 | 5.12 | 5.18 | 3.62 | 3.81 | 3.81 | -25.00% | 341,095 |
| May 18, 2026 | 6.90 | 7.50 | 5.06 | 5.08 | 5.08 | -33.68% | 318,345 |
| 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 |
| May 12, 2026 | 6.29 | 6.40 | 4.68 | 4.81 | 4.81 | -26.23% | 168,555 |
| May 11, 2026 | 6.09 | 7.59 | 5.95 | 6.52 | 6.52 | 7.06% | 316,685 |
| May 8, 2026 | 6.82 | 6.90 | 5.12 | 6.09 | 6.09 | -4.40% | 308,061 |
| May 7, 2026 | 4.80 | 7.69 | 4.80 | 6.37 | 6.37 | 44.71% | 1,032,954 |
| May 6, 2026 | 4.58 | 4.60 | 4.00 | 4.40 | 4.40 | -21.56% | 275,957 |
| May 5, 2026 | 7.10 | 7.13 | 5.61 | 5.61 | 5.61 | -16.24% | 126,441 |
| May 4, 2026 | 6.20 | 7.15 | 6.04 | 6.70 | 6.70 | 11.44% | 107,954 |
| May 1, 2026 | 6.60 | 6.62 | 6.00 | 6.01 | 6.01 | -7.31% | 98,108 |
| Apr 30, 2026 | 5.87 | 7.40 | 5.70 | 6.49 | 6.49 | 6.33% | 119,705 |
| Apr 29, 2026 | 7.24 | 7.40 | 6.10 | 6.10 | 6.10 | -23.08% | 93,612 |
| Apr 28, 2026 | 8.40 | 8.50 | 7.80 | 7.93 | 7.93 | -4.11% | 64,974 |
| Apr 27, 2026 | 9.65 | 9.69 | 8.24 | 8.27 | 8.27 | -14.14% | 98,520 |
| Apr 24, 2026 | 10.79 | 10.79 | 9.60 | 9.63 | 9.63 | -10.75% | 79,477 |
| Apr 23, 2026 | 10.94 | 10.99 | 10.22 | 10.79 | 10.79 | -2.95% | 39,672 |
| Apr 22, 2026 | 11.21 | 11.71 | 11.10 | 11.12 | 11.12 | -2.11% | 32,471 |
| Apr 21, 2026 | 12.14 | 12.18 | 11.36 | 11.36 | 11.36 | -6.89% | 36,795 |
| Apr 20, 2026 | 12.16 | 12.76 | 12.00 | 12.20 | 12.20 | -2.88% | 20,587 |
| Apr 17, 2026 | 12.60 | 13.20 | 12.22 | 12.56 | 12.56 | 1.29% | 52,913 |
| Apr 16, 2026 | 14.90 | 14.90 | 12.06 | 12.40 | 12.40 | -16.27% | 47,664 |
| Apr 15, 2026 | 13.70 | 15.12 | 13.20 | 14.81 | 14.81 | 8.10% | 46,802 |
| Apr 14, 2026 | 13.90 | 13.96 | 12.62 | 13.70 | 13.70 | -0.31% | 34,829 |
| Apr 13, 2026 | 10.77 | 13.90 | 10.38 | 13.74 | 13.74 | 27.99% | 78,946 |
| Apr 10, 2026 | 11.65 | 11.82 | 10.64 | 10.74 | 10.74 | -9.31% | 43,725 |
| Apr 9, 2026 | 12.60 | 13.15 | 11.41 | 11.84 | 11.84 | -1.33% | 98,397 |
| Apr 8, 2026 | 12.00 | 12.40 | 11.00 | 12.00 | 12.00 | 1.69% | 47,022 |
| Apr 7, 2026 | 15.42 | 15.80 | 11.80 | 11.80 | 11.80 | -25.32% | 76,738 |
| Apr 6, 2026 | 16.80 | 16.80 | 15.12 | 15.80 | 15.80 | -6.04% | 25,229 |