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 |
| Sep 25, 2025 | 2.85 | 3.05 | 2.82 | 3.02 | 3.02 | 9.03% | 894,179 |
| Sep 24, 2025 | 2.58 | 2.85 | 2.58 | 2.77 | 2.77 | 9.92% | 887,841 |
| Sep 23, 2025 | 2.48 | 2.59 | 2.41 | 2.52 | 2.52 | 0.40% | 252,890 |
| Sep 22, 2025 | 2.34 | 2.51 | 2.24 | 2.51 | 2.51 | 7.26% | 255,555 |
| Sep 19, 2025 | 2.53 | 2.58 | 2.32 | 2.34 | 2.34 | -5.26% | 384,731 |
| Sep 18, 2025 | 2.35 | 2.50 | 2.28 | 2.47 | 2.47 | 15.96% | 791,635 |
| Sep 17, 2025 | 2.11 | 2.25 | 2.10 | 2.13 | 2.13 | 0.47% | 168,043 |
| Sep 16, 2025 | 2.14 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 144,011 |
| Sep 15, 2025 | 2.37 | 2.37 | 2.14 | 2.15 | 2.15 | -9.28% | 429,842 |
| Sep 12, 2025 | 2.64 | 2.64 | 2.34 | 2.37 | 2.37 | -9.20% | 348,450 |
| Sep 11, 2025 | 2.61 | 2.65 | 2.51 | 2.61 | 2.61 | 0.38% | 217,389 |
| Sep 10, 2025 | 2.48 | 2.68 | 2.44 | 2.60 | 2.60 | 6.56% | 536,655 |
| Sep 9, 2025 | 2.50 | 2.60 | 2.40 | 2.44 | 2.44 | -1.21% | 446,321 |
| Sep 8, 2025 | 2.53 | 2.58 | 2.42 | 2.47 | 2.47 | 0.41% | 244,761 |
| Sep 5, 2025 | 2.50 | 2.61 | 2.35 | 2.46 | 2.46 | -12.46% | 1,957,616 |
| Sep 4, 2025 | 2.94 | 2.99 | 2.75 | 2.81 | 2.81 | -4.10% | 169,921 |
| Sep 3, 2025 | 3.03 | 3.20 | 2.90 | 2.93 | 2.93 | -2.66% | 144,145 |
| Sep 2, 2025 | 3.26 | 3.39 | 2.99 | 3.01 | 3.01 | -9.34% | 244,513 |
| Aug 29, 2025 | 3.42 | 3.43 | 3.19 | 3.32 | 3.32 | 0.61% | 177,299 |
| Aug 28, 2025 | 3.10 | 3.30 | 3.06 | 3.30 | 3.30 | 2.17% | 86,220 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.18 | 3.23 | 3.23 | -2.71% | 111,691 |
| Aug 26, 2025 | 3.36 | 3.50 | 3.28 | 3.32 | 3.32 | - | 290,835 |
| Aug 25, 2025 | 3.10 | 3.41 | 3.06 | 3.32 | 3.32 | 7.44% | 322,166 |
| Aug 22, 2025 | 3.01 | 3.24 | 2.99 | 3.09 | 3.09 | 2.66% | 207,914 |
| Aug 21, 2025 | 2.83 | 3.01 | 2.83 | 3.01 | 3.01 | 2.38% | 120,933 |
| Aug 20, 2025 | 3.10 | 3.10 | 2.81 | 2.94 | 2.94 | -3.29% | 304,939 |
| Aug 19, 2025 | 3.31 | 3.33 | 3.00 | 3.04 | 3.04 | -7.88% | 281,284 |
| Aug 18, 2025 | 3.74 | 3.75 | 3.20 | 3.30 | 3.30 | -10.57% | 452,095 |
| Aug 15, 2025 | 4.02 | 4.10 | 3.60 | 3.69 | 3.69 | -7.75% | 284,860 |
| Aug 14, 2025 | 3.85 | 4.23 | 3.85 | 4.00 | 4.00 | 2.56% | 384,999 |
| Aug 13, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -3.70% | 313,123 |
| Aug 12, 2025 | 3.75 | 4.20 | 3.52 | 4.05 | 4.05 | 11.26% | 530,442 |
| Aug 11, 2025 | 4.09 | 4.23 | 3.52 | 3.64 | 3.64 | -11.00% | 515,839 |
| Aug 8, 2025 | 3.19 | 4.28 | 3.17 | 4.09 | 4.09 | 33.66% | 1,157,397 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.03 | 3.06 | 3.06 | -5.56% | 183,066 |
| Aug 6, 2025 | 3.17 | 3.32 | 3.16 | 3.24 | 3.24 | 1.25% | 112,043 |
| Aug 5, 2025 | 3.65 | 3.82 | 3.15 | 3.20 | 3.20 | -15.57% | 341,663 |
| Aug 4, 2025 | 3.84 | 4.30 | 3.63 | 3.79 | 3.79 | 5.28% | 648,129 |
| Aug 1, 2025 | 2.97 | 3.62 | 2.96 | 3.60 | 3.60 | 24.57% | 626,281 |
| Jul 31, 2025 | 3.14 | 3.14 | 2.85 | 2.89 | 2.89 | -7.07% | 202,214 |
| Jul 30, 2025 | 3.00 | 3.25 | 3.00 | 3.11 | 3.11 | 4.01% | 156,752 |
| Jul 29, 2025 | 3.21 | 3.24 | 2.65 | 2.99 | 2.99 | -6.85% | 419,394 |
| Jul 28, 2025 | 3.86 | 3.86 | 3.18 | 3.21 | 3.21 | -17.05% | 520,734 |
| Jul 25, 2025 | 4.04 | 4.05 | 3.81 | 3.87 | 3.87 | -1.53% | 250,942 |
| Jul 24, 2025 | 4.04 | 4.05 | 3.85 | 3.93 | 3.93 | -4.15% | 206,375 |
| Jul 23, 2025 | 4.05 | 4.44 | 3.94 | 4.10 | 4.10 | 8.18% | 801,260 |
| Jul 22, 2025 | 4.07 | 4.07 | 3.79 | 3.79 | 3.79 | -6.42% | 225,369 |
| Jul 21, 2025 | 3.94 | 4.08 | 3.80 | 4.05 | 4.05 | 4.38% | 212,522 |
| Jul 18, 2025 | 3.87 | 4.02 | 3.75 | 3.88 | 3.88 | 0.26% | 235,082 |
| Jul 17, 2025 | 3.73 | 3.96 | 3.57 | 3.87 | 3.87 | 7.20% | 466,978 |