Dark

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

Market Open

Apr 30, 2026 10:40:52 AM EDT

0.3400USD+11.967%(+0.0370)477,635

0.2900Bid 0.3900Ask 0.1000Spread

Pre-market

Apr 30, 2026 9:23:30 AM EDT

0.3100USD+1.639%(+0.0050)8,036

After-hours

Apr 29, 2026 4:58:30 PM EDT

0.3000USD-4.000%(-0.0100)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	0.3000	0.340000	0.300000	0.34000	+11.475%	477,635	0.000%
2026-04-29	0.3620	0.370000	0.305000	0.30500	-23.077%	1,845,918	+11.475%
2026-04-28	0.4200	0.424800	0.390000	0.39650	-4.111%	1,299,498	-14.250%
2026-04-27	0.4824	0.484400	0.412000	0.41350	-14.140%	1,952,482	-17.775%
2026-04-24	0.5397	0.539700	0.480000	0.48160	-10.749%	1,589,549	-29.402%
2026-04-23	0.5470	0.549500	0.511000	0.53960	-2.950%	793,448	-36.990%
2026-04-22	0.5607	0.585699	0.555000	0.55600	-2.113%	649,425	-38.849%
2026-04-21	0.6070	0.608899	0.568000	0.56800	-6.885%	735,915	-40.141%
2026-04-20	0.6080	0.638000	0.600100	0.61000	-2.882%	411,754	-44.262%
2026-04-17	0.6300	0.660000	0.610800	0.62810	+1.290%	1,058,268	-45.868%
2026-04-16	0.7452	0.745200	0.603000	0.62010	-16.271%	953,300	-45.170%
2026-04-15	0.6850	0.756000	0.660000	0.74060	+8.101%	936,053	-54.091%
2026-04-14	0.6950	0.698000	0.630800	0.68510	-0.306%	696,585	-50.372%
2026-04-13	0.5386	0.695000	0.519200	0.68720	+27.994%	1,578,931	-50.524%
2026-04-10	0.5825	0.590900	0.532200	0.53690	-9.307%	874,508	-36.673%
2026-04-09	0.6300	0.657500	0.570500	0.59200	-1.333%	1,967,948	-42.568%
2026-04-08	0.6000	0.619900	0.550000	0.60000	+1.695%	940,442	-43.333%
2026-04-07	0.7710	0.790000	0.590000	0.59000	-25.321%	1,534,780	-42.373%
2026-04-06	0.8400	0.840100	0.756000	0.79005	-6.036%	504,586	-56.965%
2026-04-02	0.8421	0.850000	0.820000	0.84080	-1.094%	463,409	-59.562%
2026-04-01	0.8426	0.950000	0.831000	0.85010	-10.619%	1,034,637	-60.005%
2026-03-31	0.9500	0.962800	0.920000	0.95110	-1.959%	775,165	-64.252%
2026-03-30	1.0700	1.070000	0.960300	0.97010	-9.336%	584,348	-64.952%
2026-03-27	0.9997	1.075000	0.999700	1.07000	+7.538%	952,966	-68.224%
2026-03-26	0.9700	1.040000	0.930000	0.99500	+2.641%	898,547	-65.829%
2026-03-25	0.9225	0.979600	0.922500	0.96940	+5.016%	338,568	-64.927%
2026-03-24	0.9506	0.950600	0.875200	0.92310	-5.556%	455,004	-63.168%
2026-03-23	1.0650	1.065000	0.960000	0.97740	-6.019%	1,151,377	-65.214%
2026-03-20	0.9581	1.050000	0.944300	1.04000	+11.888%	1,314,483	-67.308%
2026-03-19	0.9817	0.981700	0.895900	0.92950	-6.442%	845,129	-63.421%
2026-03-18	1.0000	1.010000	0.980000	0.99350	-2.598%	538,461	-65.778%
2026-03-17	1.0200	1.030000	1.000000	1.02000	-0.971%	296,277	-66.667%
2026-03-16	1.0600	1.060000	1.010000	1.03000	-2.830%	362,071	-66.990%
2026-03-13	1.0800	1.080000	1.040000	1.06000	-1.852%	367,108	-67.925%
2026-03-12	1.0300	1.090000	0.999300	1.08000	+4.854%	450,256	-68.519%
2026-03-11	1.0700	1.080000	1.025000	1.03000	-4.630%	563,239	-66.990%
2026-03-10	1.0900	1.090000	1.060000	1.08000	-2.703%	459,503	-68.519%
2026-03-09	1.1400	1.140000	1.080000	1.11000	-3.478%	526,239	-69.369%
2026-03-06	1.1540	1.160000	1.110000	1.15000	-0.862%	411,976	-70.435%
2026-03-05	1.1300	1.170000	1.110000	1.16000	+3.571%	639,544	-70.690%
2026-03-04	1.1100	1.140000	1.060000	1.12000	-1.754%	907,449	-69.643%
2026-03-03	1.1300	1.170000	1.075000	1.14000	0.000%	683,342	-70.175%
2026-03-02	1.1900	1.199200	1.130000	1.14000	-6.557%	692,956	-70.175%
2026-02-27	1.2400	1.310000	1.210000	1.22000	+0.826%	1,113,227	-72.131%
2026-02-26	1.2200	1.250000	1.160000	1.21000	-3.200%	377,184	-71.901%
2026-02-25	1.2100	1.300000	1.200000	1.25000	+5.932%	1,033,181	-72.800%
2026-02-24	1.0900	1.200000	1.080000	1.18000	+7.273%	801,029	-71.186%
2026-02-23	1.1400	1.140000	1.050000	1.10000	-5.172%	982,797	-69.091%
2026-02-20	1.2000	1.220000	1.130000	1.16000	-4.132%	860,038	-70.690%
2026-02-19	1.2700	1.270000	1.170000	1.21000	-4.724%	546,309	-71.901%
2026-02-18	1.1600	1.320000	1.140000	1.27000	+5.833%	1,040,117	-73.228%
2026-02-17	1.3100	1.340000	1.170000	1.20000	-7.692%	817,132	-71.667%
2026-02-13	1.2600	1.320000	1.230000	1.30000	+0.775%	572,834	-73.846%
2026-02-12	1.2900	1.375000	1.220000	1.29000	+2.381%	791,542	-73.643%
2026-02-11	1.2300	1.280000	1.190000	1.26000	+1.613%	428,837	-73.016%
2026-02-10	1.3900	1.390000	1.180000	1.24000	-10.145%	786,725	-72.581%
2026-02-09	1.1900	1.400000	1.190000	1.38000	+15.966%	2,014,963	-75.362%
2026-02-06	1.1500	1.210000	1.000000	1.19000	+6.250%	1,503,863	-71.429%
2026-02-05	1.1500	1.150000	1.120000	1.12000	0.000%	814,510	-69.643%
2026-02-04	1.1800	1.180000	1.040000	1.12000	-4.681%	1,040,857	-69.643%
2026-02-03	1.1800	1.240000	1.150000	1.17500	+1.732%	426,374	-71.064%
2026-02-02	1.1500	1.240000	1.090000	1.15500	-5.328%	1,257,567	-70.563%
2026-01-30	1.2200	1.230000	1.140200	1.22000	-1.613%	866,405	-72.131%
2026-01-29	1.3000	1.305000	1.180100	1.24000	-2.362%	607,421	-72.581%
2026-01-28	1.2700	1.340000	1.150000	1.27000	-1.167%	2,175,879	-73.228%
2026-01-27	1.2200	1.350000	1.200000	1.28500	+15.766%	3,804,517	-73.541%
2026-01-26	1.2000	1.210000	1.080000	1.11000	-8.642%	947,134	-69.369%
2026-01-23	1.2200	1.280000	1.200000	1.21500	+0.413%	622,136	-72.016%
2026-01-22	1.3100	1.310000	1.160000	1.21000	-7.634%	750,306	-71.901%
2026-01-21	1.3400	1.380000	1.285000	1.31000	+7.377%	991,988	-74.046%
2026-01-20	1.3600	1.370000	1.210000	1.22000	-14.085%	710,325	-72.131%
2026-01-16	1.5000	1.509900	1.355000	1.42000	-5.960%	768,829	-76.056%
2026-01-15	1.4500	1.559700	1.400000	1.51000	+7.857%	796,722	-77.483%
2026-01-14	1.5300	1.530000	1.350000	1.40000	-7.285%	788,415	-75.714%
2026-01-13	1.4500	1.620000	1.420000	1.51000	+4.861%	1,579,070	-77.483%
2026-01-12	1.3000	1.500000	1.300000	1.44000	+14.286%	1,001,520	-76.389%
2026-01-09	1.5000	1.510000	1.221000	1.26000	-19.231%	1,188,546	-73.016%
2026-01-08	1.8300	1.850000	1.480000	1.56000	-13.333%	1,442,300	-78.205%
2026-01-07	1.7100	1.849900	1.630000	1.80000	+12.500%	2,148,869	-81.111%
2026-01-06	1.6800	1.960000	1.470000	1.60000	+1.911%	3,579,825	-78.750%
2026-01-05	1.2200	1.634700	1.195000	1.57000	+29.752%	2,010,857	-78.344%
2026-01-02	0.9913	1.240000	0.980100	1.21000	+25.298%	936,142	-71.901%
2025-12-31	0.9600	1.000000	0.950000	0.96570	-4.386%	314,945	-64.792%
2025-12-30	1.0100	1.010000	0.915901	1.01000	-0.980%	440,378	-66.337%
2025-12-29	1.0200	1.026200	0.971000	1.02000	+0.990%	370,169	-66.667%
2025-12-26	1.0200	1.040000	0.989000	1.01000	-3.810%	394,641	-66.337%
2025-12-24	1.0500	1.080000	1.025000	1.05000	-0.943%	217,367	-67.619%
2025-12-23	0.9850	1.060000	0.940000	1.06000	+7.082%	394,848	-67.925%
2025-12-22	1.0900	1.090000	0.980000	0.98990	-8.343%	525,547	-65.653%
2025-12-19	1.0500	1.089900	1.050000	1.08000	+0.935%	479,255	-68.519%
2025-12-18	1.1550	1.170000	1.020000	1.07000	-6.140%	551,523	-68.224%
2025-12-17	1.1300	1.170000	1.120000	1.14000	+3.167%	315,180	-70.175%
2025-12-16	1.2500	1.259200	1.090000	1.10500	-9.426%	573,023	-69.231%
2025-12-15	1.1500	1.250000	1.150000	1.22000	+7.965%	674,049	-72.131%
2025-12-12	1.2300	1.230000	1.105000	1.13000	-8.130%	531,316	-69.912%
2025-12-11	1.3300	1.365000	1.220000	1.23000	-7.519%	551,277	-72.358%
2025-12-10	1.2700	1.359400	1.270000	1.33000	+4.724%	523,235	-74.436%
2025-12-09	1.2200	1.280000	1.190000	1.27000	+4.959%	274,405	-73.228%
2025-12-08	1.2100	1.210000	1.140000	1.21000	0.000%	310,049	-71.901%
2025-12-05	1.3200	1.320000	1.210000	1.21000	-8.333%	194,256	-71.901%
2025-12-04	1.3300	1.400000	1.270000	1.32000	-3.650%	372,546	-74.242%
2025-12-03	1.3000	1.380000	1.250000	1.37000	+5.385%	332,664	-75.182%
2025-12-02	1.2600	1.330000	1.240000	1.30000	0.000%	282,761	-73.846%
2025-12-01	1.4000	1.400000	1.290000	1.30000	-6.475%	229,954	-73.846%
2025-11-28	1.3400	1.430000	1.330100	1.39000	+3.731%	235,482	-75.540%
2025-11-26	1.1700	1.380000	1.170000	1.34000	+13.559%	713,611	-74.627%
2025-11-25	1.1700	1.220000	1.160000	1.18000	-0.840%	286,846	-71.186%
2025-11-24	1.2500	1.259300	1.090000	1.19000	-6.299%	561,062	-71.429%
2025-11-21	1.4500	1.460000	1.190000	1.27000	-6.618%	707,650	-73.228%
2025-11-20	1.3457	1.610000	1.190000	1.36000	+12.397%	1,405,689	-75.000%
2025-11-19	1.3500	1.360000	1.190000	1.21000	-9.023%	433,955	-71.901%
2025-11-18	1.2700	1.369300	1.270000	1.33000	+3.101%	233,919	-74.436%
2025-11-17	1.3800	1.430000	1.275000	1.29000	-11.644%	452,489	-73.643%
2025-11-14	1.3800	1.539500	1.360000	1.46000	+4.286%	1,406,227	-76.712%
2025-11-13	1.5100	1.520000	1.360000	1.40000	-7.285%	419,018	-75.714%
2025-11-12	1.5400	1.610000	1.480000	1.51000	-1.307%	168,021	-77.483%
2025-11-11	1.6300	1.630000	1.500000	1.53000	-11.047%	339,654	-77.778%
2025-11-10	1.9900	2.270000	1.710000	1.72000	-2.273%	1,754,591	-80.233%
2025-11-07	1.7500	1.760000	1.610000	1.76000	-2.222%	193,086	-80.682%
2025-11-06	1.8950	1.980000	1.785000	1.80000	-7.216%	256,182	-81.111%
2025-11-05	1.7900	1.975000	1.790000	1.94000	+8.989%	228,552	-82.474%
2025-11-04	1.7500	1.850000	1.540000	1.78000	-2.198%	364,317	-80.899%
2025-11-03	2.1900	2.300000	1.800000	1.82000	-18.018%	800,510	-81.319%
2025-10-31	2.1600	2.330000	2.160000	2.22000	+3.256%	258,105	-84.685%
2025-10-30	2.0900	2.160000	2.050000	2.15000	+2.381%	339,617	-84.186%
2025-10-29	2.1400	2.160000	2.060000	2.10000	-1.869%	321,028	-83.810%
2025-10-28	2.2200	2.230000	2.130000	2.14000	-4.464%	316,086	-84.112%
2025-10-27	2.2900	2.330000	2.190000	2.24000	-1.322%	436,878	-84.821%
2025-10-24	2.4200	2.420000	2.250000	2.27000	-6.198%	378,330	-85.022%
2025-10-23	2.4600	2.510000	2.400100	2.42000	-2.024%	223,773	-85.950%
2025-10-22	2.6500	2.730000	2.400000	2.47000	-9.524%	557,307	-86.235%
2025-10-21	3.0500	3.150000	2.670000	2.73000	-8.081%	682,861	-87.546%
2025-10-20	2.9100	2.990000	2.830000	2.97000	+2.062%	252,177	-88.552%
2025-10-17	2.8000	2.949900	2.741100	2.91000	+5.818%	233,100	-88.316%
2025-10-16	3.0500	3.070000	2.725000	2.75000	-10.714%	469,164	-87.636%
2025-10-15	3.2500	3.299000	2.945000	3.08000	-3.145%	470,596	-88.961%
2025-10-14	3.0600	3.383600	3.050000	3.18000	+7.432%	660,905	-89.308%
2025-10-13	3.3700	3.390000	2.900000	2.96000	-11.377%	741,312	-88.514%
2025-10-10	3.8100	3.889800	3.200000	3.34000	-9.730%	561,595	-89.820%
2025-10-09	3.8400	3.930000	3.670000	3.70000	-2.375%	470,685	-90.811%
2025-10-08	3.2100	3.980000	3.210000	3.79000	+16.975%	1,255,825	-91.029%
2025-10-07	3.3300	3.450000	3.190000	3.24000	+1.250%	391,604	-89.506%
2025-10-06	3.0800	3.349300	3.070000	3.20000	+4.918%	492,569	-89.375%
2025-10-03	2.8300	3.090000	2.830000	3.05000	+5.536%	513,744	-88.852%
2025-10-02	2.8200	2.940000	2.810000	2.89000	-0.687%	242,406	-88.235%
2025-10-01	2.9500	3.000000	2.790000	2.91000	-1.020%	260,188	-88.316%
2025-09-30	2.6800	2.990000	2.680000	2.94000	+9.701%	353,048	-88.435%
2025-09-29	2.6900	2.960000	2.550000	2.68000	-3.249%	368,012	-87.313%
2025-09-26	3.0400	3.040000	2.710000	2.77000	-8.278%	469,978	-87.726%
2025-09-25	2.8500	3.050000	2.820000	3.02000	+9.025%	894,179	-88.742%
2025-09-24	2.5800	2.850000	2.580000	2.77000	+9.921%	887,841	-87.726%
2025-09-23	2.4800	2.590000	2.410000	2.52000	+0.398%	252,890	-86.508%
2025-09-22	2.3400	2.510000	2.240000	2.51000	+7.265%	255,555	-86.454%
2025-09-19	2.5300	2.580000	2.321600	2.34000	-5.263%	384,731	-85.470%
2025-09-18	2.3500	2.500000	2.280000	2.47000	+15.962%	791,635	-86.235%
2025-09-17	2.1100	2.250000	2.100000	2.13000	+0.472%	168,043	-84.038%
2025-09-16	2.1400	2.180000	2.083200	2.12000	-1.395%	144,011	-83.962%
2025-09-15	2.3700	2.370500	2.135000	2.15000	-9.283%	429,842	-84.186%
2025-09-12	2.6400	2.640000	2.340000	2.37000	-9.195%	348,450	-85.654%
2025-09-11	2.6100	2.650000	2.510000	2.61000	+0.385%	217,389	-86.973%
2025-09-10	2.4800	2.683900	2.440000	2.60000	+6.557%	536,655	-86.923%
2025-09-09	2.5000	2.600000	2.400000	2.44000	-1.215%	446,321	-86.066%
2025-09-08	2.5300	2.580000	2.420000	2.47000	+0.407%	244,761	-86.235%
2025-09-05	2.5000	2.609500	2.350000	2.46000	-12.456%	1,957,616	-86.179%
2025-09-04	2.9400	2.989900	2.750000	2.81000	-4.096%	169,921	-87.900%
2025-09-03	3.0300	3.200000	2.904300	2.93000	-2.658%	144,145	-88.396%
2025-09-02	3.2600	3.390000	2.985000	3.01000	-9.337%	244,513	-88.704%
2025-08-29	3.4200	3.428400	3.193000	3.32000	+0.606%	177,299	-89.759%
2025-08-28	3.1000	3.300000	3.060000	3.30000	+2.167%	86,220	-89.697%
2025-08-27	3.3500	3.350000	3.180000	3.23000	-2.711%	111,691	-89.474%
2025-08-26	3.3600	3.501300	3.280000	3.32000	0.000%	290,835	-89.759%
2025-08-25	3.1000	3.410000	3.060900	3.32000	+7.443%	322,166	-89.759%
2025-08-22	3.0050	3.240000	2.990000	3.09000	+2.658%	207,914	-88.997%
2025-08-21	2.8300	3.010000	2.830000	3.01000	+2.381%	120,933	-88.704%
2025-08-20	3.1000	3.100100	2.810000	2.94000	-3.289%	304,939	-88.435%
2025-08-19	3.3100	3.330900	2.995000	3.04000	-7.879%	281,284	-88.816%
2025-08-18	3.7400	3.750000	3.200000	3.30000	-10.569%	452,095	-89.697%
2025-08-15	4.0200	4.099900	3.600000	3.69000	-7.750%	284,860	-90.786%
2025-08-14	3.8500	4.230000	3.850000	4.00000	+2.564%	384,999	-91.500%
2025-08-13	4.2000	4.200000	3.800000	3.90000	-3.704%	313,123	-91.282%
2025-08-12	3.7500	4.200000	3.520000	4.05000	+11.264%	530,442	-91.605%
2025-08-11	4.0900	4.230000	3.520100	3.64000	-11.002%	515,839	-90.659%
2025-08-08	3.1900	4.279900	3.170100	4.09000	+33.660%	1,157,397	-91.687%
2025-08-07	3.3500	3.350000	3.030000	3.06000	-5.556%	183,066	-88.889%
2025-08-06	3.1700	3.317700	3.160000	3.24000	+1.250%	112,043	-89.506%
2025-08-05	3.6500	3.819900	3.150000	3.20000	-15.567%	341,663	-89.375%
2025-08-04	3.8400	4.300000	3.630000	3.79000	+5.278%	648,129	-91.029%
2025-08-01	2.9700	3.620000	2.960000	3.60000	+24.567%	626,281	-90.556%
2025-07-31	3.1400	3.140000	2.850000	2.89000	-7.074%	202,214	-88.235%
2025-07-30	3.0000	3.249900	3.000000	3.11000	+4.013%	156,752	-89.068%
2025-07-29	3.2100	3.239000	2.650000	2.99000	-6.854%	419,394	-88.629%
2025-07-28	3.8600	3.860000	3.180000	3.21000	-17.054%	520,734	-89.408%
2025-07-25	4.0400	4.049900	3.810000	3.87000	-1.527%	250,942	-91.214%
2025-07-24	4.0400	4.048400	3.850000	3.93000	-4.146%	206,375	-91.349%
2025-07-23	4.0500	4.435013	3.940000	4.10000	+8.179%	801,260	-91.707%
2025-07-22	4.0700	4.070000	3.790000	3.79000	-6.420%	225,369	-91.029%
2025-07-21	3.9400	4.080000	3.801600	4.05000	+4.381%	212,522	-91.605%
2025-07-18	3.8700	4.020000	3.750000	3.88000	+0.258%	235,082	-91.237%
2025-07-17	3.7300	3.960000	3.565100	3.87000	+7.202%	466,978	-91.214%
2025-07-16	3.7200	3.820000	3.510100	3.61000	-3.733%	299,632	-90.582%
2025-07-15	3.8500	3.950000	3.600000	3.75000	-3.101%	209,575	-90.933%
2025-07-14	4.1300	4.200000	3.800000	3.87000	-7.416%	331,036	-91.214%
2025-07-11	4.0700	4.280000	4.030000	4.18000	+2.703%	379,167	-91.866%
2025-07-10	4.3900	4.435000	3.930100	4.07000	-7.919%	401,434	-91.646%
2025-07-09	4.7750	4.990000	4.280000	4.42000	-4.741%	443,249	-92.308%
2025-07-08	5.3700	5.840000	4.110000	4.64000	-20.014%	574,387	-92.672%
2025-07-07	5.9000	5.900000	5.500000	5.80100	-5.537%	177,607	-94.139%
2025-07-03	6.1500	6.500000	5.800000	6.14100	-4.746%	95,698	-94.463%
2025-07-02	6.7030	6.900000	6.212000	6.44700	-0.815%	152,001	-94.726%
2025-07-01	6.0010	6.500000	5.890000	6.50000	+10.319%	133,486	-94.769%
2025-06-30	5.7000	6.098000	5.400000	5.89200	+3.368%	110,934	-94.229%
2025-06-27	5.8400	6.000000	5.650000	5.70000	-2.962%	127,266	-94.035%
2025-06-26	5.8400	5.941000	5.700000	5.87400	-0.710%	80,054	-94.212%
2025-06-25	6.3500	6.415000	5.800000	5.91600	-4.318%	158,136	-94.253%
2025-06-24	6.8000	7.100000	6.183000	6.18300	-9.473%	175,405	-94.501%
2025-06-23	6.8000	7.376000	6.540000	6.83000	-1.201%	203,405	-95.022%
2025-06-20	6.7500	7.398000	6.700000	6.91300	+6.370%	175,314	-95.082%
2025-06-18	6.7000	6.840000	6.400000	6.49900	-0.015%	130,847	-94.768%
2025-06-17	6.2680	6.938000	6.139000	6.50000	+6.383%	377,877	-94.769%
2025-06-16	6.3200	10.400000	5.855000	6.11000	+4.983%	5,327,291	-94.435%
2025-06-13	6.5000	6.599000	5.700000	5.82000	-13.854%	134,899	-94.158%
2025-06-12	8.4480	8.451000	6.251000	6.75600	-21.715%	309,113	-94.967%
2025-06-11	9.1660	9.240000	8.400000	8.63000	-3.898%	157,848	-96.060%
2025-06-10	9.4730	9.700000	8.735000	8.98000	+3.397%	279,659	-96.214%
2025-06-09	9.0000	9.287000	8.626000	8.68500	-1.842%	80,007	-96.085%
2025-06-06	9.2010	9.400000	8.623000	8.84800	-8.187%	74,952	-96.157%
2025-06-05	9.8160	10.200000	9.531000	9.63700	-2.003%	19,399	-96.472%
2025-06-04	9.4960	9.885000	9.450000	9.83400	+2.845%	23,823	-96.543%
2025-06-03	9.7500	9.786000	9.500000	9.56200	-0.716%	19,306	-96.444%
2025-06-02	9.6800	9.800000	9.151000	9.63100	-1.271%	35,622	-96.470%
2025-05-30	9.9000	10.100000	9.740000	9.75500	-1.415%	23,461	-96.515%
2025-05-29	9.9430	10.100000	9.735000	9.89500	-0.802%	32,804	-96.564%
2025-05-28	10.3000	10.600000	9.900000	9.97500	-4.087%	35,770	-96.591%
2025-05-27	10.8000	10.801000	10.200000	10.40000	-3.704%	36,209	-96.731%
2025-05-23	10.3000	10.901000	10.150000	10.80000	+2.857%	39,933	-96.852%
2025-05-22	10.6000	11.200000	10.300000	10.50000	-0.943%	93,204	-96.762%
2025-05-21	9.7750	10.800000	9.650000	10.60000	+10.382%	155,831	-96.792%
2025-05-20	8.9510	9.643000	8.300000	9.60300	+9.113%	80,469	-96.459%
2025-05-19	8.7000	9.218000	8.601000	8.80100	+0.836%	64,813	-96.137%
2025-05-16	9.7000	9.700000	8.229000	8.72800	-10.939%	190,600	-96.104%
2025-05-15	9.9700	10.200000	9.700000	9.80000	-2.970%	73,635	-96.531%
2025-05-14	9.9620	10.666000	9.962000	10.10000	+1.071%	59,423	-96.634%
2025-05-13	10.0000	10.300000	9.950500	9.99300	-2.029%	47,164	-96.598%
2025-05-12	10.1000	10.300000	9.803000	10.20000	+2.245%	83,835	-96.667%
2025-05-09	10.2000	10.474000	9.898000	9.97600	-2.196%	35,042	-96.592%
2025-05-08	10.0000	10.266000	9.902000	10.20000	+3.134%	49,829	-96.667%
2025-05-07	10.6000	11.600000	9.800000	9.89000	-6.698%	205,694	-96.562%
2025-05-06	10.5000	10.900000	10.350000	10.60000	-1.852%	64,961	-96.792%
2025-05-05	10.6000	10.986000	10.500000	10.80000	+1.887%	95,654	-96.852%
2025-05-02	10.3500	10.700000	10.300000	10.60000	+0.952%	64,178	-96.792%
2025-05-01	10.6000	10.700000	10.300000	10.50000	-0.943%	51,122	-96.762%
2025-04-30	10.4000	10.780000	10.376000	10.60000	-2.752%	31,908	-96.792%
2025-04-29	10.8000	11.150000	10.500000	10.90000	+0.926%	85,347	-96.881%
2025-04-28	10.1000	11.300000	10.000000	10.80000	+8.000%	229,438	-96.852%
2025-04-25	10.3000	10.322000	9.811000	10.00000	-2.913%	41,195	-96.600%
2025-04-24	10.1000	10.674000	10.064200	10.30000	+3.000%	86,803	-96.699%
2025-04-23	10.4000	10.400000	9.750000	10.00000	-1.961%	62,632	-96.600%
2025-04-22	10.4000	10.500000	9.800000	10.20000	+2.513%	45,738	-96.667%
2025-04-21	10.6000	10.600000	9.200000	9.95000	-5.794%	61,459	-96.583%
2025-04-17	10.3000	10.699000	10.100000	10.56200	-0.358%	97,904	-96.781%
2025-04-16	12.2000	12.500000	10.100000	10.60000	-13.115%	139,329	-96.792%
2025-04-15	10.3000	12.200000	10.300000	12.20000	+16.190%	187,676	-97.213%
2025-04-14	10.3000	11.800000	10.200000	10.50000	+1.942%	47,764	-96.762%
2025-04-11	10.3000	10.400000	9.808000	10.30000	+0.980%	42,838	-96.699%
2025-04-10	10.5000	10.600000	9.805000	10.20000	-0.971%	38,059	-96.667%
2025-04-09	9.9270	10.600000	9.600000	10.30000	+4.040%	39,665	-96.699%
2025-04-08	9.9860	10.350000	9.602000	9.90000	-1.980%	35,101	-96.566%
2025-04-07	10.1000	10.696000	9.700000	10.10000	0.000%	66,816	-96.634%
2025-04-04	9.8000	10.300000	9.000000	10.10000	0.000%	48,362	-96.634%
2025-04-03	10.0000	10.400000	10.000000	10.10000	-5.607%	37,549	-96.634%
2025-04-02	11.0000	11.100000	10.200000	10.70000	-3.604%	50,242	-96.822%
2025-04-01	11.1000	11.700000	10.800000	11.10000	-0.893%	88,087	-96.937%
2025-03-31	11.3000	11.591000	10.773000	11.20000	-5.085%	39,408	-96.964%
2025-03-28	12.0000	12.500000	11.100000	11.80000	-2.479%	75,803	-97.119%
2025-03-27	12.7000	14.250000	11.800000	12.10000	-6.923%	235,834	-97.190%
2025-03-26	11.3000	15.100000	11.026000	13.00000	+26.214%	924,542	-97.385%
2025-03-25	11.0000	11.000000	10.000000	10.30000	-5.505%	49,419	-96.699%
2025-03-24	10.3000	10.900000	10.050000	10.90000	+11.224%	75,777	-96.881%
2025-03-21	10.6000	10.600000	9.800000	9.80000	-8.411%	75,749	-96.531%
2025-03-20	11.5000	11.600000	10.500000	10.70000	-10.084%	48,734	-96.822%
2025-03-19	12.9000	13.200000	11.500000	11.90000	-5.556%	73,431	-97.143%
2025-03-18	11.2500	15.000000	11.144000	12.60000	+15.596%	533,792	-97.302%
2025-03-17	11.2000	11.400000	10.000000	10.90000	-2.679%	42,851	-96.881%
2025-03-14	8.9900	11.500000	8.700000	11.20000	+29.780%	140,427	-96.964%
2025-03-13	9.1000	9.380000	8.000000	8.63000	-8.074%	31,900	-96.060%
2025-03-12	9.3010	9.850000	7.600000	9.38800	+3.758%	171,063	-96.378%
2025-03-11	10.2000	10.200000	7.346000	9.04800	-12.155%	76,874	-96.242%
2025-03-10	11.7000	11.800000	10.200000	10.30000	-11.966%	46,785	-96.699%
2025-03-07	11.9000	11.900000	11.400000	11.70000	+1.739%	24,135	-97.094%
2025-03-06	12.7000	12.900000	11.500000	11.50000	-10.853%	74,357	-97.043%
2025-03-05	12.9000	13.000000	12.250000	12.90000	-1.527%	62,324	-97.364%
2025-03-04	12.6000	13.400000	12.400000	13.10000	+3.968%	71,929	-97.405%
2025-03-03	14.2000	14.200000	12.500000	12.60000	-12.500%	39,748	-97.302%
2025-02-28	12.3000	14.500000	12.000000	14.40000	+13.386%	84,137	-97.639%
2025-02-27	14.2000	14.400000	12.000000	12.70000	-11.189%	130,508	-97.323%
2025-02-26	15.1000	15.400000	14.100000	14.30000	-2.721%	142,898	-97.622%
2025-02-25	16.0000	16.500000	14.246000	14.70000	-9.816%	114,466	-97.687%
2025-02-24	16.0000	16.900000	15.600000	16.30000	+6.536%	129,233	-97.914%
2025-02-21	14.9000	15.500000	14.700000	15.30000	+4.082%	58,104	-97.778%
2025-02-20	14.5000	14.991000	14.200000	14.70000	+0.685%	32,474	-97.687%
2025-02-19	15.4000	15.400000	14.500000	14.60000	-4.575%	68,287	-97.671%
2025-02-18	16.6000	17.096000	14.800000	15.30000	-6.707%	73,972	-97.778%
2025-02-14	16.4000	17.000000	15.700000	16.40000	+0.613%	110,459	-97.927%
2025-02-13	16.1500	17.350000	15.200000	16.30000	+4.487%	194,497	-97.914%
2025-02-12	16.7000	16.900000	15.100000	15.60000	-6.024%	74,717	-97.821%
2025-02-11	17.3000	17.800000	16.000000	16.60000	+0.606%	82,838	-97.952%
2025-02-10	15.3000	16.600000	15.200000	16.50000	+9.272%	52,321	-97.939%
2025-02-07	16.5000	16.500000	14.800000	15.10000	-8.485%	75,195	-97.748%
2025-02-06	17.5000	17.500000	16.000000	16.50000	-4.624%	65,998	-97.939%
2025-02-05	16.6000	17.550000	16.000000	17.30000	+4.217%	101,837	-98.035%
2025-02-04	17.5000	18.100000	15.500000	16.60000	-5.143%	128,545	-97.952%
2025-02-03	17.8000	17.800000	15.700000	17.50000	-5.405%	102,767	-98.057%
2025-01-31	20.9000	21.700000	17.490000	18.50000	-17.411%	250,952	-98.162%
2025-01-30	23.6000	27.000000	20.200000	22.40000	+16.062%	4,117,037	-98.482%
2025-01-29	14.8000	20.400000	14.000000	19.30000	+54.400%	3,026,813	-98.238%
2025-01-28	13.7000	13.900000	12.400000	12.50000	-9.420%	74,311	-97.280%
2025-01-27	16.0000	16.400000	13.500000	13.80000	-4.828%	419,657	-97.536%
2025-01-24	15.9000	15.900000	14.300000	14.50000	-9.938%	74,472	-97.655%
2025-01-23	15.7000	16.700000	15.100000	16.10000	-2.424%	249,796	-97.888%
2025-01-22	15.0000	17.310000	14.800000	16.50000	+12.245%	93,606	-97.939%
2025-01-21	14.4000	15.000000	14.000000	14.70000	+0.685%	26,157	-97.687%
2025-01-17	13.2000	15.250000	13.100000	14.60000	+11.450%	92,258	-97.671%
2025-01-16	13.5000	13.600000	12.100000	13.10000	-2.963%	26,421	-97.405%
2025-01-15	13.7000	14.000000	12.900000	13.50000	-1.460%	27,733	-97.481%
2025-01-14	14.3000	14.399000	13.500000	13.70000	-5.517%	29,026	-97.518%
2025-01-13	14.9000	15.100000	14.000000	14.50000	-5.844%	22,428	-97.655%
2025-01-10	15.3000	15.850000	13.816000	15.40000	0.000%	50,079	-97.792%
2025-01-08	16.7000	16.900000	15.000000	15.40000	-2.532%	112,721	-97.792%
2025-01-07	17.5000	18.200000	15.200000	15.80000	-8.671%	61,104	-97.848%
2025-01-06	15.8000	17.600000	15.800000	17.30000	+8.805%	79,167	-98.035%
2025-01-03	16.0000	16.050000	14.900000	15.90000	+2.581%	45,588	-97.862%
2025-01-02	15.5000	15.700000	14.600000	15.50000	+1.307%	32,928	-97.806%
2024-12-31	16.9000	17.100000	15.150000	15.30000	-8.929%	36,946	-97.778%
2024-12-30	17.0000	17.400000	16.100000	16.80000	-2.890%	27,736	-97.976%
2024-12-27	18.4000	18.400000	16.000000	17.30000	-3.352%	39,063	-98.035%
2024-12-26	16.9000	18.000000	16.800000	17.90000	+9.146%	55,578	-98.101%
2024-12-24	16.1000	16.450000	15.500000	16.40000	-0.606%	18,146	-97.927%
2024-12-23	17.9000	18.000000	15.750000	16.50000	-3.509%	82,059	-97.939%
2024-12-20	16.4000	18.500000	16.300000	17.10000	+5.556%	410,017	-98.012%
2024-12-19	16.4000	17.500000	15.100000	16.20000	-1.220%	91,328	-97.901%
2024-12-18	14.5000	18.100000	14.200000	16.40000	+19.708%	163,508	-97.927%
2024-12-17	14.3000	14.300000	13.400000	13.70000	-4.196%	24,016	-97.518%
2024-12-16	14.5000	14.650000	14.200000	14.30000	-2.721%	15,662	-97.622%
2024-12-13	15.0000	15.450000	13.900000	14.70000	-6.962%	38,379	-97.687%
2024-12-12	17.1000	18.100000	15.800000	15.80000	-12.707%	62,539	-97.848%
2024-12-11	19.7000	19.700000	16.000000	18.10000	-11.707%	134,615	-98.122%
2024-12-10	21.1000	26.600000	16.703000	20.50000	+47.482%	5,445,992	-98.341%
2024-12-09	14.1000	14.200000	13.601000	13.90000	+1.460%	5,753	-97.554%
2024-12-06	13.6000	14.000000	13.500000	13.70000	-2.837%	11,190	-97.518%
2024-12-05	13.8000	14.300000	13.601400	14.10000	-2.083%	10,515	-97.589%
2024-12-04	14.3000	14.699000	13.090000	14.40000	+0.699%	58,619	-97.639%
2024-12-03	14.6000	15.000000	13.900000	14.30000	-2.721%	15,769	-97.622%
2024-12-02	15.7000	15.900000	14.205000	14.70000	-3.289%	16,859	-97.687%
2024-11-29	14.5000	15.800000	14.500000	15.20000	+3.401%	11,432	-97.763%
2024-11-27	13.1000	14.900000	13.100000	14.70000	+13.077%	36,338	-97.687%
2024-11-26	15.1000	15.700000	12.950000	13.00000	-15.584%	43,301	-97.385%
2024-11-25	15.5000	15.953000	15.000000	15.40000	-0.324%	7,366	-97.792%
2024-11-22	15.1000	15.800000	14.500000	15.45000	-0.323%	17,912	-97.799%
2024-11-21	15.3000	15.600000	14.601000	15.50000	+0.649%	17,611	-97.806%
2024-11-20	16.1000	16.987000	14.900000	15.40000	-9.412%	26,035	-97.792%
2024-11-19	15.7000	18.200000	15.700000	17.00000	+8.280%	34,918	-98.000%
2024-11-18	15.9000	16.400000	15.600000	15.70000	-9.249%	16,142	-97.834%
2024-11-15	18.0000	18.000000	17.000000	17.30000	-10.825%	21,195	-98.035%
2024-11-14	16.8000	19.400000	16.800000	19.40000	+10.857%	26,013	-98.247%
2024-11-13	19.0000	19.194000	17.201000	17.50000	-9.794%	27,693	-98.057%
2024-11-12	19.8000	19.800000	19.000000	19.40000	-4.433%	19,336	-98.247%
2024-11-11	20.2000	20.551000	18.965000	20.30000	-1.456%	31,468	-98.325%
2024-11-08	18.8000	21.300000	18.800000	20.60000	+0.980%	69,248	-98.350%
2024-11-07	24.0000	24.999000	16.600000	20.40000	+5.699%	1,778,990	-98.333%
2024-11-06	21.5000	21.800000	19.100000	19.30000	-9.813%	17,173	-98.238%

.dark-mode .ZFxqPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFxqPX{ 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