Dark

BNZI
Banzai International, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 3, 2025 12:59:43 PM EDT

0.6100USD-4.700%(-0.0303)956,982

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 3, 2025 9:26:30 AM EDT

0.6101USD-5.367%(-0.0346)22,908

After-hours

Jul 3, 2025 4:58:30 PM EDT

0.5950USD-3.158%(-0.0190)14,698

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	0.6150	0.650000	0.580000	0.6141	-4.746%	956,982	0.000%
2025-07-02	0.6703	0.690000	0.621200	0.6447	-0.815%	1,520,009	-4.746%
2025-07-01	0.6001	0.650000	0.589000	0.6500	+10.319%	1,334,859	-5.523%
2025-06-30	0.5700	0.609799	0.540000	0.5892	+3.368%	1,109,339	+4.226%
2025-06-27	0.5840	0.600000	0.565000	0.5700	-2.962%	1,272,657	+7.737%
2025-06-26	0.5840	0.594100	0.570000	0.5874	-0.710%	800,537	+4.545%
2025-06-25	0.6350	0.641500	0.580000	0.5916	-4.318%	1,581,362	+3.803%
2025-06-24	0.6800	0.710000	0.618300	0.6183	-9.473%	1,754,049	-0.679%
2025-06-23	0.6800	0.737599	0.654000	0.6830	-1.201%	2,034,046	-10.088%
2025-06-20	0.6750	0.739800	0.670000	0.6913	+6.370%	1,753,137	-11.167%
2025-06-18	0.6700	0.684000	0.640000	0.6499	-0.015%	1,308,468	-5.509%
2025-06-17	0.6268	0.693800	0.613901	0.6500	+6.383%	3,778,771	-5.523%
2025-06-16	0.6320	1.040000	0.585500	0.6110	+4.983%	53,272,911	+0.507%
2025-06-13	0.6500	0.659900	0.570000	0.5820	-13.854%	1,348,991	+5.515%
2025-06-12	0.8448	0.845100	0.625100	0.6756	-21.715%	3,091,129	-9.103%
2025-06-11	0.9166	0.924000	0.840000	0.8630	-3.898%	1,578,476	-28.841%
2025-06-10	0.9473	0.970000	0.873500	0.8980	+3.397%	2,796,594	-31.615%
2025-06-09	0.9000	0.928700	0.862600	0.8685	-1.842%	800,074	-29.292%
2025-06-06	0.9201	0.940000	0.862300	0.8848	-8.187%	749,517	-30.594%
2025-06-05	0.9816	1.020000	0.953100	0.9637	-2.003%	193,988	-36.277%
2025-06-04	0.9496	0.988500	0.945000	0.9834	+2.845%	238,234	-37.553%
2025-06-03	0.9750	0.978600	0.950000	0.9562	-0.716%	193,061	-35.777%
2025-06-02	0.9680	0.980000	0.915100	0.9631	-1.271%	356,224	-36.237%
2025-05-30	0.9900	1.010000	0.974000	0.9755	-1.415%	234,609	-37.048%
2025-05-29	0.9943	1.010000	0.973500	0.9895	-0.802%	328,035	-37.938%
2025-05-28	1.0300	1.060000	0.990000	0.9975	-4.087%	357,704	-38.436%
2025-05-27	1.0800	1.080100	1.020000	1.0400	-3.704%	362,085	-40.952%
2025-05-23	1.0300	1.090100	1.015000	1.0800	+2.857%	399,329	-43.139%
2025-05-22	1.0600	1.120000	1.030000	1.0500	-0.943%	932,042	-41.514%
2025-05-21	0.9775	1.080000	0.965000	1.0600	+10.382%	1,558,306	-42.066%
2025-05-20	0.8951	0.964301	0.830000	0.9603	+9.113%	804,688	-36.051%
2025-05-19	0.8700	0.921800	0.860100	0.8801	+0.836%	648,130	-30.224%
2025-05-16	0.9700	0.970000	0.822900	0.8728	-10.939%	1,906,000	-29.640%
2025-05-15	0.9970	1.020000	0.970000	0.9800	-2.970%	736,350	-37.337%
2025-05-14	0.9962	1.066600	0.996200	1.0100	+1.071%	594,228	-39.198%
2025-05-13	1.0000	1.030000	0.995050	0.9993	-2.029%	471,635	-38.547%
2025-05-12	1.0100	1.030000	0.980300	1.0200	+2.245%	838,346	-39.794%
2025-05-09	1.0200	1.047400	0.989800	0.9976	-2.196%	350,419	-38.442%
2025-05-08	1.0000	1.026600	0.990200	1.0200	+3.134%	498,285	-39.794%
2025-05-07	1.0600	1.160000	0.980000	0.9890	-6.698%	2,056,938	-37.907%
2025-05-06	1.0500	1.090000	1.035000	1.0600	-1.852%	649,607	-42.066%
2025-05-05	1.0600	1.098600	1.050000	1.0800	+1.887%	956,540	-43.139%
2025-05-02	1.0350	1.070000	1.030000	1.0600	+0.952%	641,781	-42.066%
2025-05-01	1.0600	1.070000	1.030000	1.0500	-0.943%	511,220	-41.514%
2025-04-30	1.0400	1.078000	1.037600	1.0600	-2.752%	319,076	-42.066%
2025-04-29	1.0800	1.115000	1.050000	1.0900	+0.926%	853,467	-43.661%
2025-04-28	1.0100	1.130000	1.000000	1.0800	+8.000%	2,294,376	-43.139%
2025-04-25	1.0300	1.032200	0.981100	1.0000	-2.913%	411,954	-38.590%
2025-04-24	1.0100	1.067400	1.006423	1.0300	+3.000%	868,030	-40.379%
2025-04-23	1.0400	1.040000	0.975000	1.0000	-1.961%	626,320	-38.590%
2025-04-22	1.0400	1.050000	0.980000	1.0200	+2.513%	457,380	-39.794%
2025-04-21	1.0600	1.060000	0.920000	0.9950	-5.794%	614,587	-38.281%
2025-04-17	1.0300	1.069900	1.010000	1.0562	-0.358%	979,042	-41.858%
2025-04-16	1.2200	1.250000	1.010000	1.0600	-13.115%	1,393,291	-42.066%
2025-04-15	1.0300	1.220000	1.030000	1.2200	+16.190%	1,876,764	-49.664%
2025-04-14	1.0300	1.180000	1.020000	1.0500	+1.942%	477,638	-41.514%
2025-04-11	1.0300	1.040000	0.980800	1.0300	+0.980%	428,382	-40.379%
2025-04-10	1.0500	1.060000	0.980500	1.0200	-0.971%	380,591	-39.794%
2025-04-09	0.9927	1.060000	0.960000	1.0300	+4.040%	396,647	-40.379%
2025-04-08	0.9986	1.035000	0.960200	0.9900	-1.980%	351,009	-37.970%
2025-04-07	1.0100	1.069600	0.970000	1.0100	0.000%	668,158	-39.198%
2025-04-04	0.9800	1.030000	0.900000	1.0100	0.000%	483,623	-39.198%
2025-04-03	1.0000	1.040000	1.000000	1.0100	-5.607%	375,494	-39.198%
2025-04-02	1.1000	1.110000	1.020000	1.0700	-3.604%	502,422	-42.607%
2025-04-01	1.1100	1.170000	1.080000	1.1100	-0.893%	880,874	-44.676%
2025-03-31	1.1300	1.159100	1.077300	1.1200	-5.085%	394,082	-45.170%
2025-03-28	1.2000	1.250000	1.110000	1.1800	-2.479%	758,032	-47.958%
2025-03-27	1.2700	1.425000	1.180000	1.2100	-6.923%	2,358,336	-49.248%
2025-03-26	1.1300	1.510000	1.102600	1.3000	+26.214%	9,245,415	-52.762%
2025-03-25	1.1000	1.100000	1.000000	1.0300	-5.505%	494,190	-40.379%
2025-03-24	1.0300	1.090000	1.005000	1.0900	+11.224%	757,768	-43.661%
2025-03-21	1.0600	1.060000	0.980000	0.9800	-8.411%	757,493	-37.337%
2025-03-20	1.1500	1.160000	1.050000	1.0700	-10.084%	487,337	-42.607%
2025-03-19	1.2900	1.320000	1.150000	1.1900	-5.556%	734,314	-48.395%
2025-03-18	1.1250	1.500000	1.114400	1.2600	+15.596%	5,337,920	-51.262%
2025-03-17	1.1200	1.140000	1.000000	1.0900	-2.679%	428,505	-43.661%
2025-03-14	0.8990	1.150000	0.870000	1.1200	+29.780%	1,404,266	-45.170%
2025-03-13	0.9100	0.938000	0.800000	0.8630	-8.074%	318,999	-28.841%
2025-03-12	0.9301	0.985000	0.760000	0.9388	+3.758%	1,710,633	-34.587%
2025-03-11	1.0200	1.020000	0.734600	0.9048	-12.155%	768,737	-32.129%
2025-03-10	1.1700	1.180000	1.020000	1.0300	-11.966%	467,846	-40.379%
2025-03-07	1.1900	1.190000	1.140000	1.1700	+1.739%	241,347	-47.513%
2025-03-06	1.2700	1.290000	1.150000	1.1500	-10.853%	743,568	-46.600%
2025-03-05	1.2900	1.300000	1.225000	1.2900	-1.527%	623,241	-52.395%
2025-03-04	1.2600	1.340000	1.240000	1.3100	+3.968%	719,289	-53.122%
2025-03-03	1.4200	1.420000	1.250000	1.2600	-12.500%	397,477	-51.262%
2025-02-28	1.2300	1.450000	1.200000	1.4400	+13.386%	841,373	-57.354%
2025-02-27	1.4200	1.440000	1.200000	1.2700	-11.189%	1,305,077	-51.646%
2025-02-26	1.5100	1.540000	1.410000	1.4300	-2.721%	1,428,982	-57.056%
2025-02-25	1.6000	1.650000	1.424600	1.4700	-9.816%	1,144,659	-58.224%
2025-02-24	1.6000	1.690000	1.560000	1.6300	+6.536%	1,292,329	-62.325%
2025-02-21	1.4900	1.550000	1.470000	1.5300	+4.082%	581,037	-59.863%
2025-02-20	1.4500	1.499100	1.420000	1.4700	+0.685%	324,744	-58.224%
2025-02-19	1.5400	1.540000	1.450000	1.4600	-4.575%	682,866	-57.938%
2025-02-18	1.6600	1.709600	1.480000	1.5300	-6.707%	739,719	-59.863%
2025-02-14	1.6400	1.700000	1.570000	1.6400	+0.613%	1,104,588	-62.555%
2025-02-13	1.6150	1.735000	1.520000	1.6300	+4.487%	1,944,974	-62.325%
2025-02-12	1.6700	1.690000	1.510000	1.5600	-6.024%	747,171	-60.635%
2025-02-11	1.7300	1.780000	1.600000	1.6600	+0.606%	828,379	-63.006%
2025-02-10	1.5300	1.660000	1.520000	1.6500	+9.272%	523,011	-62.782%
2025-02-07	1.6500	1.650000	1.480000	1.5100	-8.485%	751,953	-59.331%
2025-02-06	1.7500	1.750000	1.600000	1.6500	-4.624%	659,981	-62.782%
2025-02-05	1.6600	1.755000	1.600000	1.7300	+4.217%	1,018,374	-64.503%
2025-02-04	1.7500	1.810000	1.550000	1.6600	-5.143%	1,285,445	-63.006%
2025-02-03	1.7800	1.780000	1.570000	1.7500	-5.405%	1,027,669	-64.909%
2025-01-31	2.0900	2.170000	1.749000	1.8500	-17.411%	2,509,520	-66.805%
2025-01-30	2.3600	2.700000	2.020000	2.2400	+16.062%	41,170,365	-72.585%
2025-01-29	1.4800	2.040000	1.400000	1.9300	+54.400%	29,941,122	-68.181%
2025-01-28	1.3700	1.390000	1.240000	1.2500	-9.420%	743,111	-50.872%
2025-01-27	1.6000	1.640000	1.350000	1.3800	-4.828%	4,196,569	-55.500%
2025-01-24	1.5900	1.590000	1.430000	1.4500	-9.938%	744,716	-57.648%
2025-01-23	1.5700	1.670000	1.510000	1.6100	-2.424%	2,498,158	-61.857%
2025-01-22	1.5000	1.731000	1.480000	1.6500	+12.245%	936,064	-62.782%
2025-01-21	1.4400	1.500000	1.400000	1.4700	+0.685%	261,571	-58.224%
2025-01-17	1.3200	1.525000	1.310000	1.4600	+11.450%	922,579	-57.938%
2025-01-16	1.3500	1.360000	1.210000	1.3100	-2.963%	264,208	-53.122%
2025-01-15	1.3700	1.400000	1.290000	1.3500	-1.460%	277,326	-54.511%
2025-01-14	1.4300	1.439900	1.350000	1.3700	-5.517%	290,263	-55.175%
2025-01-13	1.4900	1.510000	1.400000	1.4500	-5.844%	224,276	-57.648%
2025-01-10	1.5300	1.585000	1.381600	1.5400	0.000%	500,789	-60.123%
2025-01-08	1.6700	1.690000	1.500000	1.5400	-2.532%	1,127,213	-60.123%
2025-01-07	1.7500	1.820000	1.520000	1.5800	-8.671%	611,039	-61.133%
2025-01-06	1.5800	1.760000	1.580000	1.7300	+8.805%	791,672	-64.503%
2025-01-03	1.6000	1.605000	1.490000	1.5900	+2.581%	455,878	-61.377%
2025-01-02	1.5500	1.570000	1.460000	1.5500	+1.307%	329,284	-60.381%
2024-12-31	1.6900	1.710000	1.515000	1.5300	-8.929%	369,458	-59.863%
2024-12-30	1.7000	1.740000	1.610000	1.6800	-2.890%	277,358	-63.446%
2024-12-27	1.8400	1.840000	1.600000	1.7300	-3.352%	390,627	-64.503%
2024-12-26	1.6900	1.800000	1.680000	1.7900	+9.146%	555,781	-65.693%
2024-12-24	1.6100	1.645000	1.550000	1.6400	-0.606%	181,461	-62.555%
2024-12-23	1.7900	1.800000	1.575000	1.6500	-3.509%	820,585	-62.782%
2024-12-20	1.6400	1.850000	1.630000	1.7100	+5.556%	4,100,174	-64.088%
2024-12-19	1.6400	1.750000	1.510000	1.6200	-1.220%	913,279	-62.093%
2024-12-18	1.4500	1.810000	1.420000	1.6400	+19.708%	1,635,079	-62.555%
2024-12-17	1.4300	1.430000	1.340000	1.3700	-4.196%	240,159	-55.175%
2024-12-16	1.4500	1.465000	1.420000	1.4300	-2.721%	156,622	-57.056%
2024-12-13	1.5000	1.545000	1.390000	1.4700	-6.962%	383,791	-58.224%
2024-12-12	1.7100	1.810000	1.580000	1.5800	-12.707%	625,393	-61.133%
2024-12-11	1.9700	1.970000	1.600000	1.8100	-11.707%	1,346,145	-66.072%
2024-12-10	2.1100	2.660000	1.670300	2.0500	+47.482%	54,459,629	-70.044%
2024-12-09	1.4100	1.420000	1.360100	1.3900	+1.460%	57,533	-55.820%
2024-12-06	1.3600	1.400000	1.350000	1.3700	-2.837%	111,900	-55.175%
2024-12-05	1.3800	1.430000	1.360140	1.4100	-2.083%	105,153	-56.447%
2024-12-04	1.4300	1.469900	1.309000	1.4400	+0.699%	586,185	-57.354%
2024-12-03	1.4600	1.500000	1.390000	1.4300	-2.721%	157,687	-57.056%
2024-12-02	1.5700	1.590000	1.420500	1.4700	-3.289%	168,589	-58.224%
2024-11-29	1.4500	1.580000	1.450000	1.5200	+3.401%	114,320	-59.599%
2024-11-27	1.3100	1.490000	1.310000	1.4700	+13.077%	357,181	-58.224%
2024-11-26	1.5100	1.570000	1.295000	1.3000	-15.584%	433,005	-52.762%
2024-11-25	1.5500	1.595300	1.500000	1.5400	-0.324%	73,663	-60.123%
2024-11-22	1.5100	1.580000	1.450000	1.5450	-0.323%	179,120	-60.252%
2024-11-21	1.5300	1.560000	1.460100	1.5500	+0.649%	176,110	-60.381%
2024-11-20	1.6100	1.698700	1.490000	1.5400	-9.412%	260,354	-60.123%
2024-11-19	1.5700	1.820000	1.570000	1.7000	+8.280%	349,180	-63.876%
2024-11-18	1.5900	1.640000	1.560000	1.5700	-9.249%	161,418	-60.885%
2024-11-15	1.8000	1.800000	1.700000	1.7300	-10.825%	211,948	-64.503%
2024-11-14	1.6800	1.940000	1.680000	1.9400	+10.857%	260,128	-68.345%
2024-11-13	1.9000	1.919400	1.720100	1.7500	-9.794%	276,933	-64.909%
2024-11-12	1.9800	1.980000	1.900000	1.9400	-4.433%	193,360	-68.345%
2024-11-11	2.0200	2.055100	1.896500	2.0300	-1.456%	314,680	-69.749%
2024-11-08	1.8800	2.130000	1.880000	2.0600	+0.980%	692,480	-70.189%
2024-11-07	2.4000	2.499900	1.660000	2.0400	+5.699%	17,789,896	-69.897%
2024-11-06	2.1500	2.180000	1.910000	1.9300	-9.813%	171,734	-68.181%
2024-11-05	2.2500	2.300000	2.100000	2.1400	-4.889%	144,489	-71.304%
2024-11-04	2.4200	2.500000	2.230000	2.2500	-7.787%	131,318	-72.707%
2024-11-01	2.3800	2.492900	2.310000	2.4400	0.000%	75,619	-74.832%
2024-10-31	2.5300	2.540000	2.280000	2.4400	-5.426%	196,724	-74.832%
2024-10-30	2.4500	2.640000	2.450000	2.5800	+4.032%	187,488	-76.198%
2024-10-29	2.6800	2.680000	2.450000	2.4800	-9.489%	252,468	-75.238%
2024-10-28	2.8100	2.889800	2.650000	2.7400	-4.861%	219,021	-77.588%
2024-10-25	2.8700	2.990000	2.780000	2.8800	0.000%	146,242	-78.677%
2024-10-24	2.8700	2.960000	2.795000	2.8800	-1.706%	189,841	-78.677%
2024-10-23	3.0300	3.030000	2.850000	2.9300	-2.980%	274,599	-79.041%
2024-10-22	3.0700	3.800000	2.890000	3.0200	-7.362%	1,037,492	-79.666%
2024-10-21	3.3300	3.400000	3.190000	3.2600	-1.511%	217,589	-81.163%
2024-10-18	3.3000	3.450000	3.220000	3.3100	-1.194%	199,423	-81.447%
2024-10-17	3.5400	3.650000	3.210000	3.3500	0.000%	1,108,441	-81.669%
2024-10-16	3.6700	3.700000	3.340000	3.3500	-8.470%	686,607	-81.669%
2024-10-15	5.1900	5.190000	3.410800	3.6600	-1.081%	11,533,461	-83.221%
2024-10-14	4.2500	4.340000	3.560000	3.7000	-16.479%	352,385	-83.403%
2024-10-11	4.7000	5.050000	4.220000	4.4300	-12.967%	385,821	-86.138%
2024-10-10	4.9700	5.190000	4.550000	5.0900	+1.394%	1,286,798	-87.935%
2024-10-09	6.0000	6.890000	4.240000	5.0200	+81.884%	37,099,590	-87.767%
2024-10-08	2.9800	3.100000	2.670000	2.7600	-9.804%	208,417	-77.750%
2024-10-07	3.4400	3.514000	2.990000	3.0600	-14.045%	162,434	-79.931%
2024-10-04	4.0500	4.149900	3.390000	3.5600	-14.628%	299,654	-82.750%
2024-10-03	4.8152	4.815200	4.140000	4.1700	-12.762%	231,522	-85.273%
2024-10-02	5.0400	5.040000	4.350000	4.7800	+2.137%	972,071	-87.153%
2024-10-01	4.6800	4.840000	4.350000	4.6800	-5.835%	340,979	-86.878%
2024-09-30	5.6000	5.600000	4.900500	4.9700	-13.264%	263,026	-87.644%
2024-09-27	6.1500	6.768100	5.500000	5.7300	-5.757%	707,657	-89.283%
2024-09-26	5.8100	6.400000	5.530100	6.0800	+1.333%	942,541	-89.900%
2024-09-25	5.3400	6.500000	5.030000	6.0000	-27.184%	2,815,139	-89.765%
2024-09-24	6.7100	11.200000	6.150000	8.2400	+96.190%	62,372,454	-92.547%
2024-09-23	4.9400	5.269900	4.010000	4.2000	-26.186%	1,542,244	-85.379%
2024-09-20	5.1000	7.500000	4.710000	5.6900	+97.569%	61,385,635	-89.207%
2024-09-19	3.0200	3.220000	2.420000	2.8800	-17.714%	608,498	-78.677%
2024-09-18	3.7500	4.475000	3.350000	3.5000	-6.040%	171,490	-82.454%
2024-09-17	3.7000	4.000000	3.255000	3.7250	+2.055%	76,843	-83.514%
2024-09-16	4.1900	4.190000	3.605000	3.6500	-8.636%	12,330	-83.175%
2024-09-13	3.8500	4.100000	3.850000	3.9950	+2.964%	16,475	-84.628%
2024-09-12	4.1000	4.100000	3.800000	3.8800	-5.250%	12,024	-84.173%
2024-09-11	4.4000	4.400000	3.750000	4.0950	-2.732%	11,627	-85.004%
2024-09-10	3.9550	4.460000	3.870000	4.2100	+6.448%	16,401	-85.413%
2024-09-09	4.2000	4.200000	3.725000	3.9550	-1.617%	12,479	-84.473%
2024-09-06	4.2000	4.200000	4.000000	4.0200	-4.286%	16,281	-84.724%
2024-09-05	4.1500	4.250000	4.150000	4.2000	-1.869%	7,062	-85.379%
2024-09-04	4.3000	4.405000	4.250000	4.2800	-0.465%	18,866	-85.652%
2024-09-03	4.5000	4.500000	4.120000	4.3000	+1.655%	26,094	-85.719%
2024-08-30	4.4650	4.490000	4.110000	4.2300	-4.837%	21,566	-85.482%
2024-08-29	4.9000	4.900000	4.250000	4.4450	-6.125%	41,730	-86.184%
2024-08-28	6.3650	6.390000	4.600000	4.7350	-13.831%	609,772	-87.031%
2024-08-27	6.0200	6.285000	5.070000	5.4950	-8.417%	32,242	-88.824%
2024-08-26	6.2800	6.410000	5.925000	6.0000	-0.826%	11,506	-89.765%
2024-08-23	6.5000	6.850000	5.965000	6.0500	-7.280%	20,975	-89.850%
2024-08-22	6.2500	7.200000	6.065000	6.5250	+5.754%	60,882	-90.589%
2024-08-21	5.9750	6.450000	5.700000	6.1700	+5.290%	27,133	-90.047%
2024-08-20	5.8200	6.200000	5.705000	5.8600	+1.913%	15,171	-89.520%
2024-08-19	6.1000	6.100000	5.525000	5.7500	+3.139%	10,071	-89.320%
2024-08-16	5.7600	5.935000	5.500000	5.5750	-3.796%	9,671	-88.985%
2024-08-15	5.7400	6.050000	5.625000	5.7950	-2.029%	12,514	-89.403%
2024-08-14	6.0000	6.050000	5.555000	5.9150	-2.231%	9,608	-89.618%
2024-08-13	5.1500	6.600000	5.150000	6.0500	+7.365%	25,882	-89.850%
2024-08-12	5.9550	5.955000	5.525000	5.6350	-8.225%	17,738	-89.102%
2024-08-09	6.5000	6.610000	5.750000	6.1400	-5.538%	22,983	-89.998%
2024-08-08	6.0000	6.700000	6.000000	6.5000	+9.705%	78,794	-90.552%
2024-08-07	5.5000	6.285000	5.105000	5.9250	+4.960%	97,398	-89.635%
2024-08-06	5.2600	7.100000	5.260000	5.6450	+15.087%	178,946	-89.121%
2024-08-05	5.3500	5.350000	4.405000	4.9050	-10.899%	25,713	-87.480%
2024-08-02	6.3000	6.327500	5.325000	5.5050	-13.579%	30,129	-88.845%
2024-08-01	6.4350	6.750000	6.165000	6.3700	-0.469%	10,831	-90.359%
2024-07-31	7.0500	7.050000	5.780000	6.4000	-11.173%	49,111	-90.405%
2024-07-30	7.8100	7.900000	7.200000	7.2050	-8.450%	21,347	-91.477%
2024-07-29	8.0750	8.395000	7.760000	7.8700	-5.465%	10,393	-92.197%
2024-07-26	7.9500	8.900000	7.875000	8.3250	+1.401%	41,967	-92.623%
2024-07-25	8.0750	8.590000	7.845000	8.2100	+7.743%	48,310	-92.520%
2024-07-24	7.3800	7.745000	7.380000	7.6200	-0.910%	19,665	-91.941%
2024-07-23	7.5200	8.000000	7.270000	7.6900	+6.731%	71,777	-92.014%
2024-07-22	7.3400	7.540000	7.050000	7.2050	+1.982%	14,261	-91.477%
2024-07-19	7.6500	7.735000	7.050000	7.0650	-8.247%	14,171	-91.308%
2024-07-18	7.9650	8.165000	7.525000	7.7000	-3.750%	15,496	-92.025%
2024-07-17	8.1350	8.245000	7.790000	8.0000	-1.720%	9,623	-92.324%
2024-07-16	8.1450	8.315000	7.780000	8.1400	-0.123%	18,230	-92.456%
2024-07-15	8.2450	8.500000	7.780000	8.1500	-1.212%	13,520	-92.465%
2024-07-12	7.6400	8.400000	7.525000	8.2500	+7.143%	32,663	-92.556%
2024-07-11	7.7500	7.750000	7.505000	7.7000	-0.709%	16,775	-92.025%
2024-07-10	7.3950	8.000000	7.305000	7.7550	+4.797%	20,388	-92.081%
2024-07-09	7.5000	7.575000	7.300000	7.4000	-2.567%	15,570	-91.701%
2024-07-08	7.8000	8.000000	7.450000	7.5950	-4.164%	21,120	-91.914%
2024-07-05	7.9050	8.145000	7.690000	7.9250	-2.761%	10,914	-92.251%
2024-07-03	7.6650	8.315000	7.650000	8.1500	+6.258%	11,607	-92.465%
2024-07-02	7.8000	7.900000	7.300000	7.6700	+1.792%	14,998	-91.993%
2024-07-01	8.4950	8.590000	7.305000	7.5350	-11.353%	37,814	-91.850%
2024-06-28	8.3000	8.745000	8.265000	8.5000	-2.968%	13,327	-92.775%
2024-06-27	8.7750	8.950000	8.540000	8.7600	+0.690%	24,696	-92.990%
2024-06-26	8.6450	9.400000	8.305000	8.7000	+1.933%	47,022	-92.941%
2024-06-25	8.5050	8.945000	8.505000	8.5350	-0.986%	14,077	-92.805%
2024-06-24	8.4500	8.895000	8.365000	8.6200	-3.687%	20,504	-92.876%
2024-06-21	8.8450	8.950000	8.375000	8.9500	0.000%	20,003	-93.139%
2024-06-20	9.2500	9.250000	8.540000	8.9500	-3.243%	54,081	-93.139%
2024-06-18	9.0000	9.500000	8.750000	9.2500	+10.054%	165,303	-93.361%
2024-06-17	8.6000	8.800000	8.405000	8.4050	-2.267%	27,374	-92.694%
2024-06-14	8.9000	9.250000	8.525000	8.6000	-6.267%	15,285	-92.859%
2024-06-13	9.0450	9.350000	8.300000	9.1750	+1.718%	39,792	-93.307%
2024-06-12	9.5000	9.500000	8.700000	9.0200	-5.550%	50,886	-93.192%
2024-06-11	9.6250	9.750000	9.000000	9.5500	+8.523%	95,389	-93.570%
2024-06-10	8.7750	9.000000	8.300000	8.8000	-2.816%	42,142	-93.022%
2024-06-07	8.5000	10.250000	8.500000	9.0550	+5.475%	230,375	-93.218%
2024-06-06	9.9000	9.900000	8.305000	8.5850	-11.082%	135,552	-92.847%
2024-06-05	9.8500	10.180000	9.070000	9.6550	-11.826%	153,106	-93.640%
2024-06-04	10.9000	11.450000	9.550000	10.9500	+15.142%	488,523	-94.392%
2024-06-03	10.0000	10.390000	9.400000	9.5100	-7.804%	141,884	-93.543%
2024-05-31	10.4650	11.250000	9.550000	10.3150	+4.245%	285,157	-94.047%
2024-05-30	10.6500	10.750000	9.600000	9.8950	-7.089%	197,183	-93.794%
2024-05-29	10.3250	11.965000	9.250000	10.6500	+21.575%	1,523,195	-94.234%
2024-05-28	9.6700	10.990000	8.480000	8.7600	-8.512%	391,732	-92.990%
2024-05-24	9.0500	12.000000	8.250000	9.5750	+12.979%	123,342	-93.586%
2024-05-23	11.1000	11.100000	8.110000	8.4750	-26.368%	136,638	-92.754%
2024-05-22	13.3500	14.475000	11.505000	11.5100	-11.530%	45,224	-94.665%
2024-05-21	15.1300	15.625000	13.005000	13.0100	-13.093%	10,463	-95.280%
2024-05-20	16.4500	16.450000	14.750000	14.9700	-3.169%	2,516	-95.898%
2024-05-17	16.7000	16.700000	15.220000	15.4600	-2.152%	4,908	-96.028%
2024-05-16	16.0000	16.950000	15.550000	15.8000	-0.629%	2,661	-96.113%
2024-05-15	15.2500	16.250000	14.500000	15.9000	+8.532%	6,203	-96.138%
2024-05-14	15.7500	16.430000	14.595000	14.6500	-6.688%	10,787	-95.808%
2024-05-13	16.5000	17.955000	15.000000	15.7000	-6.548%	9,738	-96.089%
2024-05-10	15.3725	17.955000	14.250000	16.8000	+7.969%	7,899	-96.345%
2024-05-09	15.8500	16.450000	15.000000	15.5600	+3.320%	1,805	-96.053%
2024-05-08	15.9500	16.115000	14.500000	15.0600	-2.619%	4,685	-95.922%
2024-05-07	15.5800	16.495000	15.400000	15.4650	-3.705%	1,306	-96.029%
2024-05-06	16.9000	17.470000	15.750000	16.0600	-5.668%	3,945	-96.176%
2024-05-03	19.3000	19.300000	16.560000	17.0250	-7.636%	4,613	-96.393%
2024-05-02	18.9900	18.995000	18.000000	18.4326	-6.195%	7,274	-96.668%
2024-05-01	18.6100	19.755000	17.500000	19.6500	-1.256%	4,239	-96.875%
2024-04-30	18.8900	19.900000	17.750000	19.9000	+2.949%	2,202	-96.914%
2024-04-29	17.9050	20.500000	16.560000	19.3300	+8.231%	6,551	-96.823%
2024-04-26	17.5000	17.975000	16.500000	17.8600	+2.057%	5,195	-96.562%
2024-04-25	16.0100	18.000000	16.010000	17.5000	+6.157%	3,724	-96.491%
2024-04-24	16.8300	17.500000	15.665000	16.4850	-4.986%	3,141	-96.275%
2024-04-23	17.0850	17.500000	15.300000	17.3500	-4.932%	19,779	-96.461%
2024-04-22	18.7000	19.940000	18.000000	18.2500	-0.164%	5,699	-96.635%
2024-04-19	18.2550	19.945000	17.555000	18.2800	-1.189%	1,866	-96.641%
2024-04-18	19.4000	20.000000	18.205000	18.5000	-4.884%	3,449	-96.681%
2024-04-17	19.5000	20.000000	18.500000	19.4500	+3.320%	2,636	-96.843%
2024-04-16	19.9500	19.995000	18.005000	18.8250	-4.684%	3,254	-96.738%
2024-04-15	21.9850	21.985000	19.000000	19.7500	-9.673%	3,286	-96.891%
2024-04-12	23.3000	24.000000	21.060000	21.8650	-6.580%	7,724	-97.191%
2024-04-11	24.2450	24.500000	23.105000	23.4050	-6.361%	1,749	-97.376%
2024-04-10	25.0000	25.450000	24.040000	24.9950	-1.788%	2,397	-97.543%
2024-04-09	26.4500	26.450000	25.000000	25.4500	-0.255%	1,769	-97.587%
2024-04-08	26.2500	27.295000	24.505000	25.5150	+0.078%	3,181	-97.593%
2024-04-05	25.9950	25.995000	23.500000	25.4950	+0.177%	1,915	-97.591%
2024-04-04	24.0000	27.500000	23.870000	25.4500	+6.608%	4,611	-97.587%
2024-04-03	24.4950	24.750000	23.250000	23.8725	-5.455%	2,930	-97.428%
2024-04-02	26.8500	27.292500	22.965000	25.2500	-6.308%	9,703	-97.568%
2024-04-01	30.5500	30.550000	26.000000	26.9500	-11.784%	15,089	-97.721%
2024-03-28	31.4500	32.050000	29.603000	30.5500	+0.164%	4,126	-97.990%
2024-03-27	30.7250	32.000000	29.000000	30.5000	-1.613%	2,284	-97.987%
2024-03-26	28.4350	32.500000	28.400000	31.0000	+6.346%	5,835	-98.019%
2024-03-25	29.8600	30.150000	28.120000	29.1500	-7.460%	11,703	-97.893%
2024-03-22	33.7850	34.500000	30.645000	31.5000	-5.830%	7,609	-98.050%
2024-03-21	37.0350	37.500000	30.850000	33.4500	+1.749%	21,884	-98.164%
2024-03-20	30.6000	33.960000	29.855000	32.8750	+6.668%	28,137	-98.132%
2024-03-19	30.8750	31.250000	29.555500	30.8200	-1.218%	12,225	-98.007%
2024-03-18	32.5650	33.000000	29.505000	31.2000	-5.712%	10,397	-98.032%
2024-03-15	34.0050	36.000000	31.150000	33.0900	-5.322%	14,050	-98.144%
2024-03-14	33.5000	37.495000	32.790000	34.9500	+1.304%	18,407	-98.243%
2024-03-13	33.5000	38.000000	30.275000	34.5000	0.000%	20,125	-98.220%
2024-03-12	35.8500	39.990000	34.000000	34.5000	-0.862%	20,395	-98.220%
2024-03-11	37.0000	37.500000	32.575000	34.8000	-6.073%	25,056	-98.235%
2024-03-08	36.1800	40.000000	36.035000	37.0500	-0.537%	25,322	-98.343%
2024-03-07	40.5000	41.500000	35.005000	37.2500	-5.577%	15,662	-98.351%
2024-03-06	43.5000	47.500000	38.000000	39.4500	-2.713%	33,060	-98.443%
2024-03-05	36.2100	42.500000	35.625000	40.5500	+15.857%	8,782	-98.486%
2024-03-04	36.3400	37.000000	35.000000	35.0000	-1.547%	2,197	-98.245%
2024-03-01	38.6000	38.600000	35.050000	35.5500	-1.387%	1,865	-98.273%
2024-02-29	35.9000	37.500000	34.000000	36.0500	-1.097%	2,836	-98.297%
2024-02-28	35.0750	37.000000	34.000000	36.4500	+5.959%	3,289	-98.315%
2024-02-27	36.3850	37.455000	33.600000	34.4000	-8.389%	5,299	-98.215%
2024-02-26	37.5000	40.000000	36.500000	37.5500	-6.125%	23,107	-98.365%
2024-02-23	44.9250	46.210000	38.250000	40.0000	-18.707%	5,066	-98.465%
2024-02-22	43.5000	51.500000	40.500000	49.2050	+18.566%	11,836	-98.752%
2024-02-21	46.0000	48.050000	38.000000	41.5000	-14.433%	4,318	-98.520%
2024-02-20	66.5000	66.500000	48.500000	48.5000	-23.622%	3,884	-98.734%
2024-02-16	66.5000	67.660000	63.500000	63.5000	-3.992%	412	-99.033%
2024-02-15	66.5000	71.145000	65.985000	66.1400	-1.284%	577	-99.072%
2024-02-14	70.5000	70.500000	66.500000	67.0000	-4.286%	775	-99.083%
2024-02-13	71.5000	75.500000	65.870000	70.0000	-4.755%	1,475	-99.123%
2024-02-12	76.0000	76.000000	70.500000	73.4950	+1.372%	1,085	-99.164%
2024-02-09	73.5000	74.555000	70.000000	72.5000	0.000%	1,291	-99.153%
2024-02-08	75.0000	79.995000	72.000000	72.5000	-0.828%	1,444	-99.153%
2024-02-07	73.0000	75.000000	73.000000	73.1050	+0.144%	402	-99.160%
2024-02-06	75.5000	80.000000	71.710000	73.0000	-5.928%	1,883	-99.159%
2024-02-05	77.5000	80.500000	77.500000	77.6000	-0.513%	731	-99.209%
2024-02-02	82.5000	83.500000	77.500000	78.0000	-1.266%	3,110	-99.213%
2024-02-01	80.5000	83.500000	78.505000	79.0000	-1.250%	2,282	-99.223%
2024-01-31	78.5050	82.570000	78.505000	80.0000	-1.235%	400	-99.232%
2024-01-30	85.0000	85.525000	78.905000	81.0000	+1.250%	1,244	-99.242%
2024-01-29	80.5000	81.985000	78.300000	80.0000	+1.394%	575	-99.232%
2024-01-26	79.5000	82.000000	77.500000	78.9000	-1.988%	997	-99.222%
2024-01-25	82.5000	82.500000	78.000000	80.5000	+1.899%	1,217	-99.237%
2024-01-24	79.5000	81.500000	77.500000	79.0000	+0.637%	1,372	-99.223%
2024-01-23	79.0000	83.495000	77.500000	78.5000	-3.086%	960	-99.218%
2024-01-22	84.5000	84.500000	80.000000	81.0000	+0.621%	2,362	-99.242%
2024-01-19	85.5000	90.160000	79.000000	80.5000	-5.848%	8,289	-99.237%
2024-01-18	81.5000	92.000000	77.500000	85.5000	+3.636%	13,826	-99.282%
2024-01-17	93.0000	93.000000	81.000000	82.5000	-14.063%	2,936	-99.256%
2024-01-16	107.0000	107.000000	93.000000	96.0000	-5.887%	3,296	-99.360%
2024-01-12	110.5000	117.000000	101.500000	102.0050	-10.128%	3,637	-99.398%
2024-01-11	100.0000	119.500000	93.500000	113.5000	+15.816%	16,976	-99.459%

.dark-mode .tgph3j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgph3j{ color: #333333; background-color: white; border: 2px solid #333333; }BNZIBanzai International, Inc. Class A Common Stockstock NASDAQ

BNZI
Banzai International, Inc. Class A Common Stock
stock NASDAQ