Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
1.210
-0.110 (-8.33%)
At close: Dec 5, 2025, 4:00 PM EST
1.220
+0.010 (0.83%)
After-hours: Dec 5, 2025, 7:44 PM EST
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -8.33% | 194,121 |
| Dec 4, 2025 | 1.33 | 1.40 | 1.27 | 1.32 | 1.32 | -3.65% | 367,828 |
| Dec 3, 2025 | 1.30 | 1.38 | 1.25 | 1.37 | 1.37 | 5.38% | 332,619 |
| Dec 2, 2025 | 1.26 | 1.33 | 1.24 | 1.30 | 1.30 | - | 280,979 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -6.47% | 228,001 |
| Nov 28, 2025 | 1.34 | 1.43 | 1.33 | 1.39 | 1.39 | 3.73% | 233,632 |
| Nov 26, 2025 | 1.17 | 1.38 | 1.17 | 1.34 | 1.34 | 13.56% | 697,619 |
| Nov 25, 2025 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 284,133 |
| Nov 24, 2025 | 1.25 | 1.26 | 1.09 | 1.19 | 1.19 | -6.30% | 558,632 |
| Nov 21, 2025 | 1.45 | 1.46 | 1.19 | 1.27 | 1.27 | -6.62% | 703,404 |
| Nov 20, 2025 | 1.35 | 1.61 | 1.19 | 1.36 | 1.36 | 12.40% | 1,405,767 |
| Nov 19, 2025 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -9.02% | 434,255 |
| Nov 18, 2025 | 1.27 | 1.37 | 1.27 | 1.33 | 1.33 | 3.10% | 233,919 |
| Nov 17, 2025 | 1.38 | 1.43 | 1.28 | 1.29 | 1.29 | -11.64% | 452,489 |
| Nov 14, 2025 | 1.38 | 1.54 | 1.36 | 1.46 | 1.46 | 4.29% | 1,406,227 |
| Nov 13, 2025 | 1.51 | 1.52 | 1.36 | 1.40 | 1.40 | -7.28% | 419,018 |
| Nov 12, 2025 | 1.54 | 1.61 | 1.48 | 1.51 | 1.51 | -1.31% | 168,021 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | -11.05% | 339,654 |
| Nov 10, 2025 | 1.99 | 2.27 | 1.71 | 1.72 | 1.72 | -2.27% | 1,754,591 |
| Nov 7, 2025 | 1.75 | 1.76 | 1.61 | 1.76 | 1.76 | -2.22% | 193,086 |
| Nov 6, 2025 | 1.90 | 1.98 | 1.79 | 1.80 | 1.80 | -7.22% | 256,182 |
| Nov 5, 2025 | 1.79 | 1.98 | 1.79 | 1.94 | 1.94 | 8.99% | 228,552 |
| Nov 4, 2025 | 1.75 | 1.85 | 1.54 | 1.78 | 1.78 | -2.20% | 364,317 |
| Nov 3, 2025 | 2.19 | 2.30 | 1.80 | 1.82 | 1.82 | -18.02% | 800,610 |
| Oct 31, 2025 | 2.16 | 2.33 | 2.16 | 2.22 | 2.22 | 3.26% | 258,105 |
| Oct 30, 2025 | 2.09 | 2.16 | 2.05 | 2.15 | 2.15 | 2.38% | 339,817 |
| Oct 29, 2025 | 2.14 | 2.16 | 2.06 | 2.10 | 2.10 | -1.87% | 321,028 |
| Oct 28, 2025 | 2.22 | 2.23 | 2.13 | 2.14 | 2.14 | -4.46% | 316,086 |
| Oct 27, 2025 | 2.29 | 2.33 | 2.19 | 2.24 | 2.24 | -1.32% | 436,878 |
| Oct 24, 2025 | 2.42 | 2.42 | 2.25 | 2.27 | 2.27 | -6.20% | 378,330 |
| Oct 23, 2025 | 2.46 | 2.51 | 2.40 | 2.42 | 2.42 | -2.02% | 223,773 |
| Oct 22, 2025 | 2.65 | 2.73 | 2.40 | 2.47 | 2.47 | -9.52% | 557,307 |
| Oct 21, 2025 | 3.05 | 3.15 | 2.67 | 2.73 | 2.73 | -8.08% | 682,861 |
| Oct 20, 2025 | 2.91 | 2.99 | 2.83 | 2.97 | 2.97 | 2.06% | 252,177 |
| Oct 17, 2025 | 2.80 | 2.95 | 2.74 | 2.91 | 2.91 | 5.82% | 233,100 |
| Oct 16, 2025 | 3.05 | 3.07 | 2.73 | 2.75 | 2.75 | -10.71% | 469,164 |
| Oct 15, 2025 | 3.25 | 3.30 | 2.95 | 3.08 | 3.08 | -3.14% | 470,596 |
| Oct 14, 2025 | 3.06 | 3.38 | 3.05 | 3.18 | 3.18 | 7.43% | 660,905 |
| Oct 13, 2025 | 3.37 | 3.39 | 2.90 | 2.96 | 2.96 | -11.38% | 741,312 |
| Oct 10, 2025 | 3.81 | 3.89 | 3.20 | 3.34 | 3.34 | -9.73% | 561,595 |
| Oct 9, 2025 | 3.84 | 3.93 | 3.67 | 3.70 | 3.70 | -2.37% | 470,685 |
| Oct 8, 2025 | 3.21 | 3.98 | 3.21 | 3.79 | 3.79 | 16.98% | 1,255,825 |
| Oct 7, 2025 | 3.33 | 3.45 | 3.19 | 3.24 | 3.24 | 1.25% | 391,604 |
| Oct 6, 2025 | 3.08 | 3.35 | 3.07 | 3.20 | 3.20 | 4.92% | 492,569 |
| Oct 3, 2025 | 2.83 | 3.09 | 2.83 | 3.05 | 3.05 | 5.54% | 513,744 |
| Oct 2, 2025 | 2.82 | 2.94 | 2.81 | 2.89 | 2.89 | -0.69% | 242,406 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.79 | 2.91 | 2.91 | -1.02% | 260,188 |
| Sep 30, 2025 | 2.68 | 2.99 | 2.68 | 2.94 | 2.94 | 9.70% | 353,048 |
| Sep 29, 2025 | 2.69 | 2.96 | 2.55 | 2.68 | 2.68 | -3.25% | 368,012 |
| Sep 26, 2025 | 3.04 | 3.04 | 2.71 | 2.77 | 2.77 | -8.28% | 469,978 |