Banzai International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	3.45	3.80	3.31	3.74	-	8.41%	448,577
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
Apr 2, 2026	16.84	17.00	16.40	16.82	16.82	-1.09%	23,170
Apr 1, 2026	16.85	19.00	16.62	17.00	17.00	-10.62%	51,731
Mar 31, 2026	19.00	19.26	18.40	19.02	19.02	-1.96%	38,758
Mar 30, 2026	21.40	21.40	19.21	19.40	19.40	-9.34%	29,217
Mar 27, 2026	19.99	21.50	19.99	21.40	21.40	7.54%	47,648
Mar 26, 2026	19.40	20.80	18.60	19.90	19.90	2.64%	44,927
Mar 25, 2026	18.45	19.59	18.45	19.39	19.39	5.02%	16,928
Mar 24, 2026	19.01	19.01	17.50	18.46	18.46	-5.56%	22,750
Mar 23, 2026	21.30	21.30	19.20	19.55	19.55	-6.02%	57,568
Mar 20, 2026	19.16	21.00	18.89	20.80	20.80	11.89%	65,724
Mar 19, 2026	19.63	19.63	17.92	18.59	18.59	-6.44%	42,256
Mar 18, 2026	20.00	20.20	19.60	19.87	19.87	-2.60%	26,923
Mar 17, 2026	20.40	20.60	20.00	20.40	20.40	-0.97%	14,813
Mar 16, 2026	21.20	21.20	20.20	20.60	20.60	-2.83%	18,103