Banzai International, Inc. (PARA)
NASDAQ: PARA · Real-Time Price · USD
1.400
+0.040 (2.94%)
Aug 19, 2026, 12:21 PM EDT - Market open
Banzai International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.38 | 1.39 | 1.25 | 1.28 | - | -5.88% | 246,242 |
| Aug 18, 2026 | 1.46 | 1.58 | 1.31 | 1.36 | 1.36 | -6.21% | 428,400 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.45 | 1.45 | 1.45 | -14.71% | 331,291 |
| Aug 14, 2026 | 1.70 | 1.79 | 1.70 | 1.70 | 1.70 | - | 221,879 |
| Aug 13, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 180,259 |
| 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 |
| Aug 6, 2026 | 1.78 | 1.94 | 1.76 | 1.91 | 1.91 | 7.91% | 231,419 |
| Aug 5, 2026 | 1.86 | 1.92 | 1.77 | 1.77 | 1.77 | -6.84% | 85,707 |
| Aug 4, 2026 | 1.91 | 1.98 | 1.81 | 1.90 | 1.90 | -2.06% | 107,827 |
| Aug 3, 2026 | 1.86 | 2.00 | 1.82 | 1.94 | 1.94 | 4.86% | 90,777 |
| Jul 31, 2026 | 1.82 | 1.89 | 1.76 | 1.85 | 1.85 | 1.65% | 72,881 |
| Jul 30, 2026 | 1.77 | 1.85 | 1.71 | 1.82 | 1.82 | 4.00% | 140,692 |
| Jul 29, 2026 | 1.93 | 1.95 | 1.75 | 1.75 | 1.75 | -8.38% | 156,823 |
| Jul 28, 2026 | 2.10 | 2.13 | 1.90 | 1.91 | 1.91 | -9.91% | 223,235 |
| Jul 27, 2026 | 2.14 | 2.28 | 2.09 | 2.12 | 2.12 | -3.64% | 68,733 |
| Jul 24, 2026 | 2.19 | 2.28 | 2.14 | 2.20 | 2.20 | -1.35% | 68,444 |
| Jul 23, 2026 | 2.11 | 2.29 | 2.11 | 2.23 | 2.23 | 4.21% | 67,509 |
| Jul 22, 2026 | 2.01 | 2.20 | 2.01 | 2.14 | 2.14 | 5.94% | 116,943 |
| Jul 21, 2026 | 2.12 | 2.21 | 2.00 | 2.02 | 2.02 | -6.91% | 221,346 |
| Jul 20, 2026 | 2.31 | 2.37 | 2.08 | 2.17 | 2.17 | -10.33% | 288,740 |
| Jul 17, 2026 | 2.33 | 2.58 | 2.31 | 2.42 | 2.42 | 0.41% | 81,995 |
| Jul 16, 2026 | 2.67 | 2.71 | 2.40 | 2.41 | 2.41 | -10.41% | 177,090 |
| Jul 15, 2026 | 2.70 | 2.80 | 2.61 | 2.69 | 2.69 | -1.82% | 114,167 |
| Jul 14, 2026 | 2.44 | 2.80 | 2.44 | 2.74 | 2.74 | 14.17% | 456,307 |
| Jul 13, 2026 | 2.42 | 2.45 | 2.08 | 2.40 | 2.40 | -25.93% | 593,074 |
| Jul 10, 2026 | 3.04 | 3.35 | 2.99 | 3.24 | 3.24 | 6.58% | 348,446 |
| Jul 9, 2026 | 3.04 | 3.17 | 2.95 | 3.04 | 3.04 | - | 160,496 |
| Jul 8, 2026 | 3.17 | 3.23 | 3.00 | 3.04 | 3.04 | -9.52% | 169,108 |
| Jul 7, 2026 | 3.12 | 3.38 | 2.95 | 3.36 | 3.36 | 3.38% | 316,582 |
| Jul 6, 2026 | 3.00 | 3.27 | 2.85 | 3.25 | 3.25 | 9.06% | 1,820,753 |
| Jul 2, 2026 | 2.96 | 3.04 | 2.92 | 2.98 | 2.98 | - | 99,559 |
| Jul 1, 2026 | 2.98 | 3.07 | 2.92 | 2.98 | 2.98 | -1.32% | 134,447 |
| Jun 30, 2026 | 3.00 | 3.08 | 2.91 | 3.02 | 3.02 | 0.33% | 160,169 |
| Jun 29, 2026 | 2.98 | 3.10 | 2.91 | 3.01 | 3.01 | 1.35% | 146,279 |
| Jun 26, 2026 | 2.82 | 3.09 | 2.82 | 2.97 | 2.97 | 2.41% | 112,993 |
| Jun 25, 2026 | 3.00 | 3.07 | 2.84 | 2.90 | 2.90 | -1.69% | 123,717 |
| Jun 24, 2026 | 3.10 | 3.19 | 2.94 | 2.95 | 2.95 | -8.95% | 146,701 |
| Jun 23, 2026 | 3.20 | 3.30 | 3.11 | 3.24 | 3.24 | 1.57% | 57,091 |
| Jun 22, 2026 | 3.22 | 3.32 | 3.10 | 3.19 | 3.19 | -8.33% | 130,915 |
| Jun 18, 2026 | 3.43 | 3.82 | 3.40 | 3.48 | 3.48 | 5.78% | 396,980 |
| Jun 17, 2026 | 2.98 | 3.35 | 2.95 | 3.29 | 3.29 | 9.67% | 399,051 |
| Jun 16, 2026 | 3.10 | 3.23 | 2.90 | 3.00 | 3.00 | -6.83% | 235,298 |
| Jun 15, 2026 | 2.82 | 4.00 | 2.80 | 3.22 | 3.22 | 15.83% | 2,448,433 |
| Jun 12, 2026 | 3.00 | 3.24 | 2.77 | 2.78 | 2.78 | -7.95% | 212,490 |
| Jun 11, 2026 | 3.21 | 3.22 | 2.96 | 3.02 | 3.02 | -5.92% | 193,178 |
| Jun 10, 2026 | 3.01 | 3.25 | 3.01 | 3.21 | 3.21 | 3.22% | 177,209 |
| Jun 9, 2026 | 3.44 | 3.50 | 3.02 | 3.11 | 3.11 | -9.33% | 164,757 |