Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
1.020
+0.022 (2.25%)
At close: May 12, 2025, 4:00 PM
1.000
-0.020 (-1.96%)
After-hours: May 12, 2025, 7:46 PM EDT
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 2.25% | 836,146 |
| 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 |
| Apr 15, 2025 | 1.03 | 1.22 | 1.03 | 1.22 | 1.22 | 16.19% | 1,876,764 |
| Apr 14, 2025 | 1.03 | 1.18 | 1.02 | 1.05 | 1.05 | 1.94% | 477,638 |
| Apr 11, 2025 | 1.03 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 428,382 |
| Apr 10, 2025 | 1.05 | 1.06 | 0.98 | 1.02 | 1.02 | -0.97% | 380,591 |
| Apr 9, 2025 | 0.99 | 1.06 | 0.96 | 1.03 | 1.03 | 4.04% | 396,647 |
| Apr 8, 2025 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | -1.98% | 351,009 |
| Apr 7, 2025 | 1.01 | 1.07 | 0.97 | 1.01 | 1.01 | - | 668,158 |
| Apr 4, 2025 | 0.98 | 1.03 | 0.90 | 1.01 | 1.01 | - | 483,623 |
| Apr 3, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -5.61% | 375,494 |
| Apr 2, 2025 | 1.10 | 1.11 | 1.02 | 1.07 | 1.07 | -3.60% | 502,422 |
| Apr 1, 2025 | 1.11 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 880,874 |
| Mar 31, 2025 | 1.13 | 1.16 | 1.08 | 1.12 | 1.12 | -5.08% | 394,082 |
| Mar 28, 2025 | 1.20 | 1.25 | 1.11 | 1.18 | 1.18 | -2.48% | 758,032 |
| Mar 27, 2025 | 1.27 | 1.43 | 1.18 | 1.21 | 1.21 | -6.92% | 2,358,336 |
| Mar 26, 2025 | 1.13 | 1.51 | 1.10 | 1.30 | 1.30 | 26.21% | 9,245,415 |
| Mar 25, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -5.50% | 494,190 |
| Mar 24, 2025 | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | 11.22% | 757,768 |
| Mar 21, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -8.41% | 757,493 |
| Mar 20, 2025 | 1.15 | 1.16 | 1.05 | 1.07 | 1.07 | -10.08% | 487,337 |
| Mar 19, 2025 | 1.29 | 1.32 | 1.15 | 1.19 | 1.19 | -5.56% | 734,314 |
| Mar 18, 2025 | 1.13 | 1.50 | 1.11 | 1.26 | 1.26 | 15.60% | 5,337,920 |
| Mar 17, 2025 | 1.12 | 1.14 | 1.00 | 1.09 | 1.09 | -2.68% | 428,505 |
| Mar 14, 2025 | 0.90 | 1.15 | 0.87 | 1.12 | 1.12 | 29.78% | 1,404,266 |
| Mar 13, 2025 | 0.91 | 0.94 | 0.80 | 0.86 | 0.86 | -8.07% | 318,999 |
| Mar 12, 2025 | 0.93 | 0.99 | 0.76 | 0.94 | 0.94 | 3.76% | 1,710,633 |
| Mar 11, 2025 | 1.02 | 1.02 | 0.73 | 0.90 | 0.90 | -12.16% | 768,737 |
| Mar 10, 2025 | 1.17 | 1.18 | 1.02 | 1.03 | 1.03 | -11.97% | 453,364 |
| Mar 7, 2025 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 241,347 |
| Mar 6, 2025 | 1.27 | 1.29 | 1.15 | 1.15 | 1.15 | -10.85% | 743,568 |
| Mar 5, 2025 | 1.29 | 1.30 | 1.23 | 1.29 | 1.29 | -1.53% | 623,241 |
| Mar 4, 2025 | 1.26 | 1.34 | 1.24 | 1.31 | 1.31 | 3.97% | 719,289 |
| Mar 3, 2025 | 1.42 | 1.42 | 1.25 | 1.26 | 1.26 | -12.50% | 397,477 |