Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
0.5700
-0.0174 (-2.96%)
At close: Jun 27, 2025, 4:00 PM
0.5850
+0.0150 (2.63%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -2.96% | 1,272,657 |
| Jun 26, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -0.71% | 800,537 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -4.32% | 1,581,362 |
| Jun 24, 2025 | 0.68 | 0.71 | 0.62 | 0.62 | 0.62 | -9.47% | 1,754,049 |
| Jun 23, 2025 | 0.68 | 0.74 | 0.65 | 0.68 | 0.68 | -1.20% | 2,034,046 |
| Jun 20, 2025 | 0.68 | 0.74 | 0.67 | 0.69 | 0.69 | 6.37% | 1,753,137 |
| Jun 18, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -0.02% | 1,308,468 |
| Jun 17, 2025 | 0.63 | 0.69 | 0.61 | 0.65 | 0.65 | 6.38% | 3,778,771 |
| Jun 16, 2025 | 0.63 | 1.04 | 0.59 | 0.61 | 0.61 | 4.98% | 53,272,911 |
| Jun 13, 2025 | 0.65 | 0.66 | 0.57 | 0.58 | 0.58 | -13.85% | 1,348,991 |
| Jun 12, 2025 | 0.84 | 0.85 | 0.63 | 0.68 | 0.68 | -21.71% | 3,091,129 |
| Jun 11, 2025 | 0.92 | 0.92 | 0.84 | 0.86 | 0.86 | -3.90% | 1,578,476 |
| Jun 10, 2025 | 0.95 | 0.97 | 0.87 | 0.90 | 0.90 | 3.40% | 2,796,594 |
| Jun 9, 2025 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -1.84% | 800,074 |
| Jun 6, 2025 | 0.92 | 0.94 | 0.86 | 0.88 | 0.88 | -8.19% | 749,517 |
| Jun 5, 2025 | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | -2.00% | 193,988 |
| Jun 4, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.84% | 238,234 |
| Jun 3, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.72% | 193,061 |
| Jun 2, 2025 | 0.97 | 0.98 | 0.92 | 0.96 | 0.96 | -1.27% | 356,224 |
| May 30, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.41% | 234,609 |
| May 29, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -0.80% | 328,035 |
| May 28, 2025 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -4.09% | 357,704 |
| May 27, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 362,085 |
| May 23, 2025 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 2.86% | 399,329 |
| May 22, 2025 | 1.06 | 1.12 | 1.03 | 1.05 | 1.05 | -0.94% | 932,042 |
| May 21, 2025 | 0.98 | 1.08 | 0.97 | 1.06 | 1.06 | 10.38% | 1,558,306 |
| May 20, 2025 | 0.90 | 0.96 | 0.83 | 0.96 | 0.96 | 9.11% | 804,688 |
| May 19, 2025 | 0.87 | 0.92 | 0.86 | 0.88 | 0.88 | 0.84% | 648,130 |
| May 16, 2025 | 0.97 | 0.97 | 0.82 | 0.87 | 0.87 | -10.94% | 1,906,000 |
| May 15, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 736,350 |
| May 14, 2025 | 1.00 | 1.07 | 1.00 | 1.01 | 1.01 | 1.07% | 594,228 |
| May 13, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.03% | 471,635 |
| May 12, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 2.25% | 838,346 |
| May 9, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -2.20% | 350,419 |
| May 8, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 3.13% | 498,285 |
| May 7, 2025 | 1.06 | 1.16 | 0.98 | 0.99 | 0.99 | -6.70% | 2,056,938 |
| May 6, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 649,607 |
| May 5, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 956,540 |
| May 2, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 641,781 |
| May 1, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 511,220 |
| Apr 30, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 319,076 |
| Apr 29, 2025 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 853,467 |
| Apr 28, 2025 | 1.01 | 1.13 | 1.00 | 1.08 | 1.08 | 8.00% | 2,294,376 |
| Apr 25, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 411,954 |
| Apr 24, 2025 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 3.00% | 868,030 |
| Apr 23, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 626,320 |
| Apr 22, 2025 | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | 2.51% | 457,380 |
| Apr 21, 2025 | 1.06 | 1.06 | 0.92 | 1.00 | 1.00 | -5.78% | 614,587 |
| Apr 17, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | -0.38% | 979,042 |
| Apr 16, 2025 | 1.22 | 1.25 | 1.01 | 1.06 | 1.06 | -13.11% | 1,393,291 |