Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
0.6851
-0.0021 (-0.31%)
At close: Apr 14, 2026, 4:00 PM EDT
0.6642
-0.0209 (-3.05%)
After-hours: Apr 14, 2026, 7:09 PM EDT
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.70 | 0.70 | 0.63 | 0.69 | 0.69 | -0.31% | 674,721 |
| Apr 13, 2026 | 0.54 | 0.70 | 0.52 | 0.69 | 0.69 | 27.99% | 1,507,871 |
| Apr 10, 2026 | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | -9.31% | 855,334 |
| Apr 9, 2026 | 0.63 | 0.66 | 0.57 | 0.59 | 0.59 | -1.33% | 1,952,056 |
| Apr 8, 2026 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | 1.69% | 922,237 |
| Apr 7, 2026 | 0.77 | 0.79 | 0.59 | 0.59 | 0.59 | -25.33% | 1,479,093 |
| Apr 6, 2026 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -6.03% | 500,516 |
| Apr 2, 2026 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -1.09% | 462,759 |
| Apr 1, 2026 | 0.84 | 0.95 | 0.83 | 0.85 | 0.85 | -10.62% | 1,024,584 |
| Mar 31, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -1.96% | 635,974 |
| Mar 30, 2026 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -9.34% | 563,185 |
| Mar 27, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 7.54% | 924,908 |
| Mar 26, 2026 | 0.97 | 1.04 | 0.93 | 1.00 | 1.00 | 2.64% | 880,858 |
| Mar 25, 2026 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 5.02% | 335,393 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | -5.56% | 451,856 |
| 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 |