Skip to main content
Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Mar 9, 2026, 4:00 PM EDT
1.090
-0.020 (-1.80%)
After-hours: Mar 9, 2026, 6:14 PM EDT

Banzai International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.141.141.081.111.11-3.48%518,393
Mar 6, 20261.151.161.111.151.15-0.86%407,198
Mar 5, 20261.131.171.111.161.163.57%632,138
Mar 4, 20261.111.141.061.121.12-1.75%900,646
Mar 3, 20261.131.171.081.141.14-681,964
Mar 2, 20261.191.201.131.141.14-6.56%670,303
Feb 27, 20261.241.311.211.221.220.83%1,117,985
Feb 26, 20261.221.251.161.211.21-3.20%377,184
Feb 25, 20261.211.301.201.251.255.93%1,033,581
Feb 24, 20261.091.201.081.181.187.27%801,028
Feb 23, 20261.141.141.051.101.10-5.17%982,796
Feb 20, 20261.201.221.131.161.16-4.13%860,038
Feb 19, 20261.271.271.171.211.21-4.72%546,467
Feb 18, 20261.161.321.141.271.275.83%1,040,117
Feb 17, 20261.311.341.171.201.20-7.69%817,332
Feb 13, 20261.261.321.231.301.300.78%572,834
Feb 12, 20261.291.381.221.291.292.38%791,642
Feb 11, 20261.231.281.191.261.261.61%428,837
Feb 10, 20261.391.391.181.241.24-10.14%786,925
Feb 9, 20261.191.401.191.381.3815.97%2,015,213
Feb 6, 20261.151.211.001.191.196.25%1,503,863
Feb 5, 20261.151.151.121.121.12-814,510
Feb 4, 20261.181.181.041.121.12-4.68%1,040,857
Feb 3, 20261.181.241.151.181.181.73%426,414
Feb 2, 20261.151.241.091.161.16-5.33%1,257,567
Jan 30, 20261.221.231.141.221.22-1.61%866,405
Jan 29, 20261.301.311.181.241.24-2.36%607,421
Jan 28, 20261.271.341.151.271.27-1.17%2,175,879
Jan 27, 20261.221.351.201.291.2915.77%3,804,517
Jan 26, 20261.201.211.081.111.11-8.64%947,134
Jan 23, 20261.221.281.201.221.220.41%622,136
Jan 22, 20261.311.311.161.211.21-7.63%750,306
Jan 21, 20261.341.381.291.311.317.38%992,844
Jan 20, 20261.361.371.211.221.22-14.08%710,325
Jan 16, 20261.501.511.361.421.42-5.96%768,829
Jan 15, 20261.451.561.401.511.517.86%797,152
Jan 14, 20261.531.531.351.401.40-7.28%788,415
Jan 13, 20261.451.621.421.511.514.86%1,579,220
Jan 12, 20261.301.501.301.441.4414.29%1,001,520
Jan 9, 20261.501.511.221.261.26-19.23%1,198,442
Jan 8, 20261.831.851.481.561.56-13.33%1,442,300
Jan 7, 20261.711.851.631.801.8012.50%2,148,869
Jan 6, 20261.681.961.471.601.601.91%3,579,825
Jan 5, 20261.221.641.201.571.5729.75%2,010,857
Jan 2, 20260.991.240.981.211.2125.30%936,142
Dec 31, 20250.961.000.950.970.97-4.39%314,945
Dec 30, 20251.011.010.921.011.01-0.98%440,378
Dec 29, 20251.021.030.971.021.020.99%370,169
Dec 26, 20251.021.040.991.011.01-3.81%394,641
Dec 24, 20251.051.081.031.051.05-0.94%217,367
Dec 23, 20250.991.060.941.061.067.08%394,848
Dec 22, 20251.091.090.980.990.99-8.34%525,547
Dec 19, 20251.051.091.051.081.080.93%479,355
Dec 18, 20251.161.171.021.071.07-6.14%552,823
Dec 17, 20251.131.171.121.141.143.17%315,480
Dec 16, 20251.251.261.091.111.11-9.43%573,623
Dec 15, 20251.151.251.151.221.227.96%674,549
Dec 12, 20251.231.231.111.131.13-8.13%532,516
Dec 11, 20251.331.371.221.231.23-7.52%552,277
Dec 10, 20251.271.361.271.331.334.72%523,335
Dec 9, 20251.221.281.191.271.274.96%274,405
Dec 8, 20251.211.211.141.211.21-310,049
Dec 5, 20251.321.321.211.211.21-8.33%194,256
Dec 4, 20251.331.401.271.321.32-3.65%372,546
Dec 3, 20251.301.381.251.371.375.38%332,664
Dec 2, 20251.261.331.241.301.30-282,761
Dec 1, 20251.401.401.291.301.30-6.47%229,954
Nov 28, 20251.341.431.331.391.393.73%235,482
Nov 26, 20251.171.381.171.341.3413.56%713,611
Nov 25, 20251.171.221.161.181.18-0.84%286,846
Nov 24, 20251.251.261.091.191.19-6.30%561,062
Nov 21, 20251.451.461.191.271.27-6.62%707,650
Nov 20, 20251.351.611.191.361.3612.40%1,405,767
Nov 19, 20251.351.361.191.211.21-9.02%434,255
Nov 18, 20251.271.371.271.331.333.10%233,919
Nov 17, 20251.381.431.281.291.29-11.64%452,489
Nov 14, 20251.381.541.361.461.464.29%1,406,227
Nov 13, 20251.511.521.361.401.40-7.28%419,018
Nov 12, 20251.541.611.481.511.51-1.31%168,021
Nov 11, 20251.631.631.501.531.53-11.05%339,654
Nov 10, 20251.992.271.711.721.72-2.27%1,754,591
Nov 7, 20251.751.761.611.761.76-2.22%193,086
Nov 6, 20251.901.981.791.801.80-7.22%256,182
Nov 5, 20251.791.981.791.941.948.99%228,552
Nov 4, 20251.751.851.541.781.78-2.20%364,317
Nov 3, 20252.192.301.801.821.82-18.02%800,610
Oct 31, 20252.162.332.162.222.223.26%258,105
Oct 30, 20252.092.162.052.152.152.38%339,817
Oct 29, 20252.142.162.062.102.10-1.87%321,028
Oct 28, 20252.222.232.132.142.14-4.46%316,086
Oct 27, 20252.292.332.192.242.24-1.32%436,878
Oct 24, 20252.422.422.252.272.27-6.20%378,330
Oct 23, 20252.462.512.402.422.42-2.02%223,773
Oct 22, 20252.652.732.402.472.47-9.52%557,307
Oct 21, 20253.053.152.672.732.73-8.08%682,861
Oct 20, 20252.912.992.832.972.972.06%252,177
Oct 17, 20252.802.952.742.912.915.82%233,100
Oct 16, 20253.053.072.732.752.75-10.71%469,164
Oct 15, 20253.253.302.953.083.08-3.14%470,596
Oct 14, 20253.063.383.053.183.187.43%660,905