Banzai International, Inc. (PARA)
NASDAQ: PARA · Real-Time Price · USD
0.5400
+0.0187 (3.59%)
At close: Oct 16, 2026, 4:00 PM EDT
0.5201
-0.0199 (-3.69%)
After-hours: Oct 16, 2026, 7:44 PM EDT
Banzai International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.54 | 0.60 | 0.52 | 0.54 | 0.54 | 3.59% | 124,946 |
| Oct 15, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -3.89% | 83,777 |
| Oct 14, 2026 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -4.93% | 59,546 |
| Oct 13, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.73% | 66,517 |
| Oct 12, 2026 | 0.67 | 0.67 | 0.58 | 0.59 | 0.59 | -10.44% | 127,549 |
| Oct 9, 2026 | 0.67 | 0.71 | 0.64 | 0.66 | 0.66 | -6.61% | 235,597 |
| Oct 8, 2026 | 0.63 | 0.79 | 0.62 | 0.71 | 0.71 | 16.11% | 1,244,643 |
| Oct 7, 2026 | 0.67 | 0.70 | 0.56 | 0.61 | 0.61 | -9.32% | 532,311 |
| Oct 6, 2026 | 0.60 | 0.69 | 0.55 | 0.67 | 0.67 | 13.44% | 347,265 |
| Oct 5, 2026 | 0.51 | 0.60 | 0.51 | 0.59 | 0.59 | 13.55% | 302,481 |
| Oct 2, 2026 | 0.57 | 0.59 | 0.51 | 0.52 | 0.52 | -9.34% | 271,463 |
| Oct 1, 2026 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -11.22% | 300,105 |
| Sep 30, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -5.42% | 3,010,934 |
| Sep 29, 2026 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | -2.53% | 131,974 |
| Sep 28, 2026 | 0.68 | 0.71 | 0.65 | 0.70 | 0.70 | 0.57% | 183,348 |
| Sep 25, 2026 | 0.75 | 0.76 | 0.66 | 0.70 | 0.70 | -14.54% | 620,632 |
| Sep 24, 2026 | 0.90 | 1.60 | 0.71 | 0.82 | 0.82 | -7.48% | 10,797,611 |
| Sep 23, 2026 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | 0.08% | 87,506 |
| Sep 22, 2026 | 0.93 | 0.95 | 0.85 | 0.88 | 0.88 | -4.18% | 146,406 |
| Sep 21, 2026 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -0.71% | 58,808 |
| Sep 18, 2026 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -0.46% | 111,483 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.90 | 0.93 | 0.93 | -3.40% | 131,049 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.30% | 58,004 |
| Sep 15, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 88,654 |
| Sep 14, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | 1.11% | 119,031 |
| Sep 11, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.93% | 114,582 |
| Sep 10, 2026 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -7.55% | 86,585 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 107,126 |
| Sep 8, 2026 | 1.04 | 1.09 | 0.99 | 1.05 | 1.05 | 3.96% | 168,089 |
| Sep 4, 2026 | 1.06 | 1.14 | 0.99 | 1.01 | 1.01 | -4.72% | 428,952 |
| Sep 3, 2026 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | -0.93% | 99,347 |
| Sep 2, 2026 | 1.02 | 1.12 | 1.01 | 1.07 | 1.07 | - | 107,950 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 65,819 |
| Aug 31, 2026 | 1.04 | 1.13 | 1.04 | 1.10 | 1.10 | 0.92% | 166,128 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 195,637 |
| Aug 27, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 129,565 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -4.07% | 152,120 |
| Aug 25, 2026 | 1.16 | 1.29 | 1.14 | 1.23 | 1.23 | 2.50% | 169,813 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.14 | 1.20 | 1.20 | -7.69% | 276,355 |
| Aug 21, 2026 | 1.37 | 1.41 | 1.27 | 1.30 | 1.30 | -6.47% | 212,657 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 143,989 |
| Aug 19, 2026 | 1.38 | 1.75 | 1.24 | 1.43 | 1.43 | 5.15% | 879,136 |
| Aug 18, 2026 | 1.46 | 1.58 | 1.31 | 1.36 | 1.36 | -6.21% | 433,078 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.45 | 1.45 | 1.45 | -14.71% | 335,886 |
| Aug 14, 2026 | 1.70 | 1.79 | 1.70 | 1.70 | 1.70 | - | 240,777 |
| Aug 13, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 181,190 |
| Aug 12, 2026 | 1.71 | 1.75 | 1.62 | 1.74 | 1.74 | 2.35% | 312,334 |
| Aug 11, 2026 | 1.66 | 1.74 | 1.60 | 1.70 | 1.70 | 2.41% | 98,894 |
| Aug 10, 2026 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | -5.68% | 120,005 |
| Aug 7, 2026 | 1.85 | 1.94 | 1.72 | 1.76 | 1.76 | -7.85% | 185,264 |