Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
2.970
+0.070 (2.41%)
At close: Jun 26, 2026, 4:00 PM EDT
2.980
+0.010 (0.34%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Banzai International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.82 | 3.09 | 2.82 | 2.97 | 2.97 | 2.41% | 112,858 |
| Jun 25, 2026 | 3.00 | 3.07 | 2.84 | 2.90 | 2.90 | -1.69% | 122,722 |
| Jun 24, 2026 | 3.10 | 3.19 | 2.94 | 2.95 | 2.95 | -8.95% | 142,143 |
| Jun 23, 2026 | 3.20 | 3.30 | 3.11 | 3.24 | 3.24 | 1.57% | 56,594 |
| Jun 22, 2026 | 3.22 | 3.32 | 3.10 | 3.19 | 3.19 | -8.33% | 129,036 |
| Jun 18, 2026 | 3.43 | 3.82 | 3.40 | 3.48 | 3.48 | 5.78% | 385,395 |
| Jun 17, 2026 | 2.98 | 3.35 | 2.95 | 3.29 | 3.29 | 9.67% | 357,188 |
| Jun 16, 2026 | 3.10 | 3.23 | 2.90 | 3.00 | 3.00 | -6.83% | 233,632 |
| Jun 15, 2026 | 2.82 | 4.00 | 2.80 | 3.22 | 3.22 | 15.83% | 2,438,294 |
| Jun 12, 2026 | 3.00 | 3.24 | 2.77 | 2.78 | 2.78 | -7.95% | 203,209 |
| Jun 11, 2026 | 3.21 | 3.22 | 2.96 | 3.02 | 3.02 | -5.92% | 187,882 |
| Jun 10, 2026 | 3.01 | 3.25 | 3.01 | 3.21 | 3.21 | 3.22% | 138,534 |
| Jun 9, 2026 | 3.44 | 3.50 | 3.02 | 3.11 | 3.11 | -9.33% | 164,508 |
| Jun 8, 2026 | 2.91 | 3.50 | 2.90 | 3.43 | 3.43 | 13.95% | 290,401 |
| Jun 5, 2026 | 3.03 | 3.10 | 2.90 | 3.01 | 3.01 | -2.90% | 191,353 |
| Jun 4, 2026 | 3.19 | 3.38 | 3.07 | 3.10 | 3.10 | -1.59% | 206,938 |
| Jun 3, 2026 | 3.31 | 3.36 | 3.09 | 3.15 | 3.15 | -4.83% | 192,390 |
| Jun 2, 2026 | 3.45 | 3.51 | 3.25 | 3.31 | 3.31 | -5.97% | 198,875 |
| Jun 1, 2026 | 3.90 | 4.00 | 3.46 | 3.52 | 3.52 | -9.28% | 251,272 |
| May 29, 2026 | 3.75 | 4.00 | 3.55 | 3.88 | 3.88 | 12.14% | 521,779 |
| May 28, 2026 | 3.55 | 3.68 | 3.32 | 3.46 | 3.46 | 1.76% | 382,757 |
| May 27, 2026 | 3.84 | 4.01 | 3.40 | 3.40 | 3.40 | -16.67% | 251,884 |
| May 26, 2026 | 3.45 | 4.20 | 3.31 | 4.08 | 4.08 | 18.26% | 675,877 |
| May 22, 2026 | 3.31 | 3.59 | 3.31 | 3.45 | 3.45 | -0.86% | 330,567 |
| May 21, 2026 | 3.41 | 3.72 | 3.24 | 3.48 | 3.48 | -1.69% | 909,591 |
| May 20, 2026 | 3.43 | 3.57 | 3.24 | 3.54 | 3.54 | -7.09% | 2,425,615 |
| May 19, 2026 | 5.12 | 5.18 | 3.62 | 3.81 | 3.81 | -25.00% | 341,095 |
| May 18, 2026 | 6.90 | 7.50 | 5.06 | 5.08 | 5.08 | -33.68% | 318,345 |
| May 15, 2026 | 6.34 | 8.18 | 5.75 | 7.66 | 7.66 | 17.30% | 296,628 |
| May 14, 2026 | 5.13 | 6.94 | 4.85 | 6.53 | 6.53 | 29.31% | 345,303 |
| May 13, 2026 | 5.02 | 5.65 | 4.90 | 5.05 | 5.05 | 4.99% | 329,441 |
| May 12, 2026 | 6.29 | 6.40 | 4.68 | 4.81 | 4.81 | -26.23% | 168,555 |
| May 11, 2026 | 6.09 | 7.59 | 5.95 | 6.52 | 6.52 | 7.06% | 316,685 |
| May 8, 2026 | 6.82 | 6.90 | 5.12 | 6.09 | 6.09 | -4.40% | 308,061 |
| May 7, 2026 | 4.80 | 7.69 | 4.80 | 6.37 | 6.37 | 44.71% | 1,032,954 |
| May 6, 2026 | 4.58 | 4.60 | 4.00 | 4.40 | 4.40 | -21.56% | 275,957 |
| May 5, 2026 | 7.10 | 7.13 | 5.61 | 5.61 | 5.61 | -16.24% | 126,441 |
| May 4, 2026 | 6.20 | 7.15 | 6.04 | 6.70 | 6.70 | 11.44% | 107,954 |
| May 1, 2026 | 6.60 | 6.62 | 6.00 | 6.01 | 6.01 | -7.31% | 98,108 |
| Apr 30, 2026 | 5.87 | 7.40 | 5.70 | 6.49 | 6.49 | 6.33% | 119,705 |
| Apr 29, 2026 | 7.24 | 7.40 | 6.10 | 6.10 | 6.10 | -23.08% | 93,612 |
| Apr 28, 2026 | 8.40 | 8.50 | 7.80 | 7.93 | 7.93 | -4.11% | 64,974 |
| Apr 27, 2026 | 9.65 | 9.69 | 8.24 | 8.27 | 8.27 | -14.14% | 98,520 |
| Apr 24, 2026 | 10.79 | 10.79 | 9.60 | 9.63 | 9.63 | -10.75% | 79,477 |
| Apr 23, 2026 | 10.94 | 10.99 | 10.22 | 10.79 | 10.79 | -2.95% | 39,672 |
| Apr 22, 2026 | 11.21 | 11.71 | 11.10 | 11.12 | 11.12 | -2.11% | 32,471 |
| Apr 21, 2026 | 12.14 | 12.18 | 11.36 | 11.36 | 11.36 | -6.89% | 36,795 |
| Apr 20, 2026 | 12.16 | 12.76 | 12.00 | 12.20 | 12.20 | -2.88% | 20,587 |
| Apr 17, 2026 | 12.60 | 13.20 | 12.22 | 12.56 | 12.56 | 1.29% | 52,913 |
| Apr 16, 2026 | 14.90 | 14.90 | 12.06 | 12.40 | 12.40 | -16.27% | 47,664 |
| Apr 15, 2026 | 13.70 | 15.12 | 13.20 | 14.81 | 14.81 | 8.10% | 46,802 |
| Apr 14, 2026 | 13.90 | 13.96 | 12.62 | 13.70 | 13.70 | -0.31% | 34,829 |
| Apr 13, 2026 | 10.77 | 13.90 | 10.38 | 13.74 | 13.74 | 27.99% | 78,946 |
| Apr 10, 2026 | 11.65 | 11.82 | 10.64 | 10.74 | 10.74 | -9.31% | 43,725 |
| Apr 9, 2026 | 12.60 | 13.15 | 11.41 | 11.84 | 11.84 | -1.33% | 98,397 |
| Apr 8, 2026 | 12.00 | 12.40 | 11.00 | 12.00 | 12.00 | 1.69% | 47,022 |
| Apr 7, 2026 | 15.42 | 15.80 | 11.80 | 11.80 | 11.80 | -25.32% | 76,738 |
| Apr 6, 2026 | 16.80 | 16.80 | 15.12 | 15.80 | 15.80 | -6.04% | 25,229 |
| Apr 2, 2026 | 16.84 | 17.00 | 16.40 | 16.82 | 16.82 | -1.09% | 23,170 |
| Apr 1, 2026 | 16.85 | 19.00 | 16.62 | 17.00 | 17.00 | -10.62% | 51,731 |
| Mar 31, 2026 | 19.00 | 19.26 | 18.40 | 19.02 | 19.02 | -1.96% | 38,758 |
| Mar 30, 2026 | 21.40 | 21.40 | 19.21 | 19.40 | 19.40 | -9.34% | 29,217 |
| Mar 27, 2026 | 19.99 | 21.50 | 19.99 | 21.40 | 21.40 | 7.54% | 47,648 |
| Mar 26, 2026 | 19.40 | 20.80 | 18.60 | 19.90 | 19.90 | 2.64% | 44,927 |
| Mar 25, 2026 | 18.45 | 19.59 | 18.45 | 19.39 | 19.39 | 5.02% | 16,928 |
| Mar 24, 2026 | 19.01 | 19.01 | 17.50 | 18.46 | 18.46 | -5.56% | 22,750 |
| Mar 23, 2026 | 21.30 | 21.30 | 19.20 | 19.55 | 19.55 | -6.02% | 57,568 |
| Mar 20, 2026 | 19.16 | 21.00 | 18.89 | 20.80 | 20.80 | 11.89% | 65,724 |
| Mar 19, 2026 | 19.63 | 19.63 | 17.92 | 18.59 | 18.59 | -6.44% | 42,256 |
| Mar 18, 2026 | 20.00 | 20.20 | 19.60 | 19.87 | 19.87 | -2.60% | 26,923 |
| Mar 17, 2026 | 20.40 | 20.60 | 20.00 | 20.40 | 20.40 | -0.97% | 14,813 |
| Mar 16, 2026 | 21.20 | 21.20 | 20.20 | 20.60 | 20.60 | -2.83% | 18,103 |
| Mar 13, 2026 | 21.60 | 21.60 | 20.80 | 21.20 | 21.20 | -1.85% | 18,355 |
| Mar 12, 2026 | 20.60 | 21.80 | 19.99 | 21.60 | 21.60 | 4.85% | 22,512 |
| Mar 11, 2026 | 21.40 | 21.60 | 20.50 | 20.60 | 20.60 | -4.63% | 28,161 |
| Mar 10, 2026 | 21.80 | 21.80 | 21.20 | 21.60 | 21.60 | -2.70% | 22,975 |
| Mar 9, 2026 | 22.80 | 22.80 | 21.60 | 22.20 | 22.20 | -3.48% | 26,311 |
| Mar 6, 2026 | 23.08 | 23.20 | 22.20 | 23.00 | 23.00 | -0.86% | 20,598 |
| Mar 5, 2026 | 22.60 | 23.40 | 22.20 | 23.20 | 23.20 | 3.57% | 31,977 |
| Mar 4, 2026 | 22.20 | 22.80 | 21.20 | 22.40 | 22.40 | -1.75% | 45,372 |
| Mar 3, 2026 | 22.60 | 23.40 | 21.50 | 22.80 | 22.80 | - | 34,167 |
| Mar 2, 2026 | 23.80 | 23.98 | 22.60 | 22.80 | 22.80 | -6.56% | 34,647 |
| Feb 27, 2026 | 24.80 | 26.20 | 24.20 | 24.40 | 24.40 | 0.83% | 55,899 |
| Feb 26, 2026 | 24.40 | 25.00 | 23.20 | 24.20 | 24.20 | -3.20% | 18,859 |
| Feb 25, 2026 | 24.20 | 26.00 | 24.00 | 25.00 | 25.00 | 5.93% | 51,679 |
| Feb 24, 2026 | 21.80 | 24.00 | 21.60 | 23.60 | 23.60 | 7.27% | 40,051 |
| Feb 23, 2026 | 22.80 | 22.80 | 21.00 | 22.00 | 22.00 | -5.17% | 49,139 |
| Feb 20, 2026 | 24.00 | 24.40 | 22.60 | 23.20 | 23.20 | -4.13% | 43,001 |
| Feb 19, 2026 | 25.40 | 25.40 | 23.40 | 24.20 | 24.20 | -4.72% | 27,323 |
| Feb 18, 2026 | 23.20 | 26.40 | 22.80 | 25.40 | 25.40 | 5.83% | 52,005 |
| Feb 17, 2026 | 26.20 | 26.80 | 23.40 | 24.00 | 24.00 | -7.69% | 40,866 |
| Feb 13, 2026 | 25.20 | 26.40 | 24.60 | 26.00 | 26.00 | 0.78% | 28,641 |
| Feb 12, 2026 | 25.80 | 27.50 | 24.40 | 25.80 | 25.80 | 2.38% | 39,582 |
| Feb 11, 2026 | 24.60 | 25.60 | 23.80 | 25.20 | 25.20 | 1.61% | 21,441 |
| Feb 10, 2026 | 27.80 | 27.80 | 23.60 | 24.80 | 24.80 | -10.14% | 39,346 |
| Feb 9, 2026 | 23.80 | 28.00 | 23.80 | 27.60 | 27.60 | 15.97% | 100,760 |
| Feb 6, 2026 | 23.00 | 24.20 | 20.00 | 23.80 | 23.80 | 6.25% | 75,193 |
| Feb 5, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | - | 40,725 |
| Feb 4, 2026 | 23.60 | 23.60 | 20.80 | 22.40 | 22.40 | -4.68% | 52,042 |
| Feb 3, 2026 | 23.60 | 24.80 | 23.00 | 23.50 | 23.50 | 1.73% | 21,320 |