Skip to main content
Banzai International, Inc. (BNZI)
NASDAQ: BNZI · Real-Time Price · USD
0.397
-0.017 (-4.11%)
At close: Apr 28, 2026, 4:00 PM EDT
0.353
-0.044 (-11.05%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Banzai International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.390.400.40-4.11%1,110,123
Apr 27, 20260.480.480.410.410.41-14.14%1,938,033
Apr 24, 20260.540.540.480.480.48-10.75%1,577,540
Apr 23, 20260.550.550.510.540.54-2.95%791,379
Apr 22, 20260.560.590.560.560.56-2.11%639,908
Apr 21, 20260.610.610.570.570.57-6.89%713,702
Apr 20, 20260.610.640.600.610.61-2.88%405,299
Apr 17, 20260.630.660.610.630.631.29%1,054,319
Apr 16, 20260.750.750.600.620.62-16.27%948,213
Apr 15, 20260.690.760.660.740.748.10%928,943
Apr 14, 20260.700.700.630.690.69-0.31%674,721
Apr 13, 20260.540.700.520.690.6927.99%1,507,871
Apr 10, 20260.580.590.530.540.54-9.31%855,334
Apr 9, 20260.630.660.570.590.59-1.33%1,952,056
Apr 8, 20260.600.620.550.600.601.69%922,237
Apr 7, 20260.770.790.590.590.59-25.33%1,479,093
Apr 6, 20260.840.840.760.790.79-6.03%500,516
Apr 2, 20260.840.850.820.840.84-1.09%462,759
Apr 1, 20260.840.950.830.850.85-10.62%1,024,584
Mar 31, 20260.950.960.920.950.95-1.96%635,974
Mar 30, 20261.071.070.960.970.97-9.34%563,185
Mar 27, 20261.001.081.001.071.077.54%924,908
Mar 26, 20260.971.040.931.001.002.64%880,858
Mar 25, 20260.920.980.920.970.975.02%335,393
Mar 24, 20260.950.950.880.920.92-5.56%451,856
Mar 23, 20261.071.070.960.980.98-6.02%1,145,812
Mar 20, 20260.961.050.941.041.0411.89%1,302,249
Mar 19, 20260.980.980.900.930.93-6.44%821,370
Mar 18, 20261.001.010.980.990.99-2.60%531,093
Mar 17, 20261.021.031.001.021.02-0.97%294,542
Mar 16, 20261.061.061.011.031.03-2.83%357,509
Mar 13, 20261.081.081.041.061.06-1.85%360,625
Mar 12, 20261.031.091.001.081.084.85%444,907
Mar 11, 20261.071.081.031.031.03-4.63%553,394
Mar 10, 20261.091.091.061.081.08-2.70%445,519
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