Dark

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

At Close

Jul 13, 2026 3:56:31 PM EDT

2.37USD-26.852%(-0.87)589,816

2.05Bid 2.81Ask 0.76Spread

Pre-market

Jul 13, 2026 9:29:30 AM EDT

2.43USD-25.019%(-0.81)56,176

After-hours

Jul 13, 2026 4:53:30 PM EDT

2.36USD-0.325%(-0.01)1,777

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	2.4000	2.4000	2.0800	2.3700	-26.852%	589,816	0.000%
2026-07-10	3.0400	3.3500	2.9901	3.2400	+6.579%	348,447	-26.852%
2026-07-09	3.0400	3.1700	2.9500	3.0400	0.000%	160,497	-22.039%
2026-07-08	3.1650	3.2265	3.0000	3.0400	-9.524%	169,108	-22.039%
2026-07-07	3.1200	3.3800	2.9540	3.3600	+3.385%	316,583	-29.464%
2026-07-06	3.0000	3.2713	2.8500	3.2500	+9.060%	1,820,754	-27.077%
2026-07-02	2.9600	3.0400	2.9200	2.9800	0.000%	99,559	-20.470%
2026-07-01	2.9800	3.0700	2.9200	2.9800	-1.325%	134,448	-20.470%
2026-06-30	3.0000	3.0775	2.9100	3.0200	+0.332%	160,169	-21.523%
2026-06-29	2.9800	3.1000	2.9100	3.0100	+1.347%	146,280	-21.262%
2026-06-26	2.8200	3.0899	2.8200	2.9700	+2.414%	112,994	-20.202%
2026-06-25	3.0000	3.0700	2.8400	2.9000	-1.695%	123,718	-18.276%
2026-06-24	3.1000	3.1880	2.9400	2.9500	-8.951%	146,702	-19.661%
2026-06-23	3.2000	3.3000	3.1100	3.2400	+1.567%	57,092	-26.852%
2026-06-22	3.2200	3.3169	3.1002	3.1900	-8.333%	130,916	-25.705%
2026-06-18	3.4300	3.8200	3.4000	3.4800	+5.775%	396,980	-31.897%
2026-06-17	2.9800	3.3500	2.9500	3.2900	+9.667%	399,051	-27.964%
2026-06-16	3.1000	3.2294	2.9000	3.0000	-6.832%	235,299	-21.000%
2026-06-15	2.8200	4.0000	2.8000	3.2200	+15.827%	2,448,434	-26.398%
2026-06-12	3.0000	3.2350	2.7700	2.7800	-7.947%	212,490	-14.748%
2026-06-11	3.2100	3.2200	2.9600	3.0200	-5.919%	193,178	-21.523%
2026-06-10	3.0100	3.2500	3.0100	3.2100	+3.215%	177,210	-26.168%
2026-06-09	3.4400	3.4999	3.0201	3.1100	-9.329%	164,757	-23.794%
2026-06-08	2.9100	3.5000	2.9000	3.4300	+13.953%	296,310	-30.904%
2026-06-05	3.0300	3.1000	2.9000	3.0100	-2.903%	191,628	-21.262%
2026-06-04	3.1900	3.3800	3.0648	3.1000	-1.587%	210,930	-23.548%
2026-06-03	3.3100	3.3600	3.0900	3.1500	-4.834%	200,942	-24.762%
2026-06-02	3.4500	3.5100	3.2500	3.3100	-5.966%	201,751	-28.399%
2026-06-01	3.8950	4.0000	3.4567	3.5200	-9.278%	253,500	-32.670%
2026-05-29	3.7500	4.0000	3.5500	3.8800	+12.139%	526,013	-38.918%
2026-05-28	3.5500	3.6800	3.3200	3.4600	+1.765%	396,800	-31.503%
2026-05-27	3.8400	4.0137	3.4000	3.4000	-16.667%	254,458	-30.294%
2026-05-26	3.4450	4.1999	3.3100	4.0800	+18.261%	689,777	-41.912%
2026-05-22	3.3100	3.5900	3.3100	3.4500	-0.862%	333,616	-31.304%
2026-05-21	3.4100	3.7200	3.2400	3.4800	-1.695%	916,447	-31.897%
2026-05-20	3.4300	3.5700	3.2400	3.5400	-7.087%	5,856,155	-33.051%
2026-05-19	5.1200	5.1800	3.6200	3.8100	-25.000%	343,806	-37.795%
2026-05-18	6.9000	7.5000	5.0600	5.0800	-33.681%	320,545	-53.346%
2026-05-15	6.3400	8.1750	5.7500	7.6600	+17.305%	296,629	-69.060%
2026-05-14	5.1300	6.9399	4.8500	6.5300	+29.307%	345,303	-63.706%
2026-05-13	5.0200	5.6500	4.9000	5.0500	+4.990%	329,442	-53.069%
2026-05-12	6.2900	6.4000	4.6801	4.8100	-26.227%	168,555	-50.728%
2026-05-11	6.0900	7.5900	5.9505	6.5200	+7.061%	316,685	-63.650%
2026-05-08	6.8200	6.9000	5.1200	6.0900	-4.396%	308,061	-61.084%
2026-05-07	4.8000	7.6880	4.8000	6.3700	+44.707%	1,051,213	-62.794%
2026-05-06	4.5820	4.5960	4.0000	4.4020	-21.561%	277,736	-46.161%
2026-05-05	7.1000	7.1280	5.6080	5.6120	-16.239%	126,441	-57.769%
2026-05-04	6.2000	7.1500	6.0400	6.7000	+11.444%	107,954	-64.627%
2026-05-01	6.5980	6.6240	6.0000	6.0120	-7.308%	98,109	-60.579%
2026-04-30	5.8680	7.3980	5.7000	6.4860	+6.328%	119,705	-63.460%
2026-04-29	7.2400	7.4000	6.1000	6.1000	-23.077%	93,613	-61.148%
2026-04-28	8.4000	8.4960	7.8000	7.9300	-4.111%	64,975	-70.113%
2026-04-27	9.6480	9.6880	8.2400	8.2700	-14.140%	98,521	-71.342%
2026-04-24	10.7940	10.7940	9.6000	9.6320	-10.749%	79,477	-75.395%
2026-04-23	10.9400	10.9900	10.2200	10.7920	-2.950%	39,672	-78.039%
2026-04-22	11.2140	11.7140	11.1000	11.1200	-2.113%	32,471	-78.687%
2026-04-21	12.1400	12.1780	11.3600	11.3600	-6.885%	36,796	-79.137%
2026-04-20	12.1600	12.7600	12.0020	12.2000	-2.882%	20,588	-80.574%
2026-04-17	12.6000	13.2000	12.2160	12.5620	+1.290%	52,913	-81.134%
2026-04-16	14.9040	14.9040	12.0600	12.4020	-16.271%	47,665	-80.890%
2026-04-15	13.7000	15.1200	13.2000	14.8120	+8.101%	46,803	-83.999%
2026-04-14	13.9000	13.9600	12.6160	13.7020	-0.306%	34,829	-82.703%
2026-04-13	10.7720	13.9000	10.3840	13.7440	+27.994%	78,947	-82.756%
2026-04-10	11.6500	11.8180	10.6440	10.7380	-9.307%	43,725	-77.929%
2026-04-09	12.6000	13.1500	11.4100	11.8400	-1.333%	98,397	-79.983%
2026-04-08	12.0000	12.3980	11.0000	12.0000	+1.695%	47,022	-80.250%
2026-04-07	15.4200	15.8000	11.8000	11.8000	-25.326%	76,739	-79.915%
2026-04-06	16.8000	16.8020	15.1200	15.8020	-6.030%	25,229	-85.002%
2026-04-02	16.8420	17.0000	16.4000	16.8160	-1.094%	23,170	-85.906%
2026-04-01	16.8520	19.0000	16.6200	17.0020	-10.619%	51,732	-86.060%
2026-03-31	19.0000	19.2560	18.4000	19.0220	-1.959%	38,758	-87.541%
2026-03-30	21.4000	21.4000	19.2060	19.4020	-9.336%	29,217	-87.785%
2026-03-27	19.9940	21.5000	19.9940	21.4000	+7.538%	47,648	-88.925%
2026-03-26	19.4000	20.8000	18.6000	19.9000	+2.641%	44,927	-88.090%
2026-03-25	18.4500	19.5920	18.4500	19.3880	+5.016%	16,928	-87.776%
2026-03-24	19.0120	19.0120	17.5040	18.4620	-5.556%	22,750	-87.163%
2026-03-23	21.3000	21.3000	19.2000	19.5480	-6.019%	57,569	-87.876%
2026-03-20	19.1620	21.0000	18.8860	20.8000	+11.888%	65,724	-88.606%
2026-03-19	19.6340	19.6340	17.9180	18.5900	-6.442%	42,256	-87.251%
2026-03-18	20.0000	20.2000	19.6000	19.8700	-2.598%	26,923	-88.072%
2026-03-17	20.4000	20.6000	20.0000	20.4000	-0.971%	14,814	-88.382%
2026-03-16	21.2000	21.2000	20.2000	20.6000	-2.830%	18,104	-88.495%
2026-03-13	21.6000	21.6000	20.8000	21.2000	-1.852%	18,355	-88.821%
2026-03-12	20.6000	21.8000	19.9860	21.6000	+4.854%	22,513	-89.028%
2026-03-11	21.4000	21.6000	20.5000	20.6000	-4.630%	28,162	-88.495%
2026-03-10	21.8000	21.8000	21.2000	21.6000	-2.703%	22,975	-89.028%
2026-03-09	22.8000	22.8000	21.6000	22.2000	-3.478%	26,312	-89.324%
2026-03-06	23.0800	23.2000	22.2000	23.0000	-0.862%	20,599	-89.696%
2026-03-05	22.6000	23.4000	22.2000	23.2000	+3.571%	31,977	-89.784%
2026-03-04	22.2000	22.8000	21.2000	22.4000	-1.754%	45,372	-89.420%
2026-03-03	22.6000	23.4000	21.5000	22.8000	0.000%	34,167	-89.605%
2026-03-02	23.8000	23.9840	22.6000	22.8000	-6.557%	34,648	-89.605%
2026-02-27	24.8000	26.2000	24.2000	24.4000	+0.826%	55,899	-90.287%
2026-02-26	24.4000	25.0000	23.2000	24.2000	-3.200%	18,859	-90.207%
2026-02-25	24.2000	26.0000	24.0000	25.0000	+5.932%	51,679	-90.520%
2026-02-24	21.8000	24.0000	21.6000	23.6000	+7.273%	40,051	-89.958%
2026-02-23	22.8000	22.8000	21.0000	22.0000	-5.172%	49,140	-89.227%
2026-02-20	24.0000	24.4000	22.6000	23.2000	-4.132%	43,002	-89.784%
2026-02-19	25.4000	25.4000	23.4000	24.2000	-4.724%	27,323	-90.207%
2026-02-18	23.2000	26.4000	22.8000	25.4000	+5.833%	52,006	-90.669%
2026-02-17	26.2000	26.8000	23.4000	24.0000	-7.692%	40,867	-90.125%
2026-02-13	25.2000	26.4000	24.6000	26.0000	+0.775%	28,642	-90.885%
2026-02-12	25.8000	27.5000	24.4000	25.8000	+2.381%	39,582	-90.814%
2026-02-11	24.6000	25.6000	23.8000	25.2000	+1.613%	21,442	-90.595%
2026-02-10	27.8000	27.8000	23.6000	24.8000	-10.145%	39,346	-90.444%
2026-02-09	23.8000	28.0000	23.8000	27.6000	+15.966%	100,761	-91.413%
2026-02-06	23.0000	24.2000	20.0000	23.8000	+6.250%	75,193	-90.042%
2026-02-05	23.0000	23.0000	22.4000	22.4000	0.000%	40,726	-89.420%
2026-02-04	23.6000	23.6000	20.8000	22.4000	-4.681%	52,043	-89.420%
2026-02-03	23.6000	24.8000	23.0000	23.5000	+1.732%	21,321	-89.915%
2026-02-02	23.0000	24.8000	21.8000	23.1000	-5.328%	62,878	-89.740%
2026-01-30	24.4000	24.6000	22.8040	24.4000	-1.613%	43,320	-90.287%
2026-01-29	26.0000	26.1000	23.6020	24.8000	-2.362%	30,371	-90.444%
2026-01-28	25.4000	26.8000	23.0000	25.4000	-1.167%	108,794	-90.669%
2026-01-27	24.4000	27.0000	24.0000	25.7000	+15.766%	190,226	-90.778%
2026-01-26	24.0000	24.2000	21.6000	22.2000	-8.642%	47,357	-89.324%
2026-01-23	24.4000	25.6000	24.0000	24.3000	+0.413%	31,107	-90.247%
2026-01-22	26.2000	26.2000	23.2000	24.2000	-7.634%	37,515	-90.207%
2026-01-21	26.8000	27.6000	25.7000	26.2000	+7.377%	49,642	-90.954%
2026-01-20	27.2000	27.4000	24.2000	24.4000	-14.085%	35,516	-90.287%
2026-01-16	30.0000	30.1980	27.1000	28.4000	-5.960%	38,441	-91.655%
2026-01-15	29.0000	31.1940	28.0000	30.2000	+7.857%	39,858	-92.152%
2026-01-14	30.6000	30.6000	27.0000	28.0000	-7.285%	39,421	-91.536%
2026-01-13	29.0000	32.4000	28.4000	30.2000	+4.861%	78,961	-92.152%
2026-01-12	26.0000	30.0000	26.0000	28.8000	+14.286%	50,076	-91.771%
2026-01-09	30.0000	30.2000	24.4200	25.2000	-19.231%	59,922	-90.595%
2026-01-08	36.6000	37.0000	29.6000	31.2000	-13.333%	72,115	-92.404%
2026-01-07	34.2000	36.9980	32.6000	36.0000	+12.500%	107,443	-93.417%
2026-01-06	33.6000	39.2000	29.4000	32.0000	+1.911%	178,991	-92.594%
2026-01-05	24.4000	32.6940	23.9000	31.4000	+29.752%	100,543	-92.452%
2026-01-02	19.8260	24.8000	19.6020	24.2000	+25.298%	46,807	-90.207%
2025-12-31	19.2000	20.0000	19.0000	19.3140	-4.386%	15,747	-87.729%
2025-12-30	20.2000	20.2000	18.3180	20.2000	-0.980%	22,019	-88.267%
2025-12-29	20.4000	20.5240	19.4200	20.4000	+0.990%	18,508	-88.382%
2025-12-26	20.4000	20.8000	19.7800	20.2000	-3.810%	19,732	-88.267%
2025-12-24	21.0000	21.6000	20.5000	21.0000	-0.943%	10,868	-88.714%
2025-12-23	19.7000	21.2000	18.8000	21.2000	+7.082%	19,742	-88.821%
2025-12-22	21.8000	21.8000	19.6000	19.7980	-8.343%	26,277	-88.029%
2025-12-19	21.0000	21.7980	21.0000	21.6000	+0.935%	23,968	-89.028%
2025-12-18	23.1000	23.4000	20.4000	21.4000	-6.140%	27,641	-88.925%
2025-12-17	22.6000	23.4000	22.4000	22.8000	+3.167%	15,774	-89.605%
2025-12-16	25.0000	25.1840	21.8000	22.1000	-9.426%	28,681	-89.276%
2025-12-15	23.0000	25.0000	23.0000	24.4000	+7.965%	33,727	-90.287%
2025-12-12	24.6000	24.6000	22.1000	22.6000	-8.130%	26,626	-89.513%
2025-12-11	26.6000	27.3000	24.4000	24.6000	-7.519%	27,614	-90.366%
2025-12-10	25.4000	27.1880	25.4000	26.6000	+4.724%	26,167	-91.090%
2025-12-09	24.4000	25.6000	23.8000	25.4000	+4.959%	13,720	-90.669%
2025-12-08	24.2000	24.2000	22.8000	24.2000	0.000%	15,502	-90.207%
2025-12-05	26.4000	26.4000	24.2000	24.2000	-8.333%	9,713	-90.207%
2025-12-04	26.6000	28.0000	25.4000	26.4000	-3.650%	18,627	-91.023%
2025-12-03	26.0000	27.6000	25.0000	27.4000	+5.385%	16,633	-91.350%
2025-12-02	25.2000	26.6000	24.8000	26.0000	0.000%	14,138	-90.885%
2025-12-01	28.0000	28.0000	25.8000	26.0000	-6.475%	11,498	-90.885%
2025-11-28	26.8000	28.6000	26.6020	27.8000	+3.731%	11,774	-91.475%
2025-11-26	23.4000	27.6000	23.4000	26.8000	+13.559%	35,681	-91.157%
2025-11-25	23.4000	24.4000	23.2000	23.6000	-0.840%	14,342	-89.958%
2025-11-24	25.0000	25.1860	21.8000	23.8000	-6.299%	28,053	-90.042%
2025-11-21	29.0000	29.2000	23.8000	25.4000	-6.618%	35,383	-90.669%
2025-11-20	26.9140	32.2000	23.8000	27.2000	+12.397%	70,288	-91.287%
2025-11-19	27.0000	27.2000	23.8000	24.2000	-9.023%	21,713	-90.207%
2025-11-18	25.4000	27.3860	25.4000	26.6000	+3.101%	11,696	-91.090%
2025-11-17	27.6000	28.6000	25.5000	25.8000	-11.644%	22,624	-90.814%
2025-11-14	27.6000	30.7900	27.2000	29.2000	+4.286%	70,311	-91.884%
2025-11-13	30.2000	30.4000	27.2000	28.0000	-7.285%	20,951	-91.536%
2025-11-12	30.8000	32.2000	29.6000	30.2000	-1.307%	8,401	-92.152%
2025-11-11	32.6000	32.6000	30.0000	30.6000	-11.047%	16,983	-92.255%
2025-11-10	39.8000	45.4000	34.2000	34.4000	-2.273%	87,730	-93.110%
2025-11-07	35.0000	35.2000	32.2000	35.2000	-2.222%	9,654	-93.267%
2025-11-06	37.9000	39.6000	35.7000	36.0000	-7.216%	12,809	-93.417%
2025-11-05	35.8000	39.5000	35.8000	38.8000	+8.989%	11,428	-93.892%
2025-11-04	35.0000	37.0000	30.8000	35.6000	-2.198%	18,216	-93.343%
2025-11-03	43.8000	46.0000	36.0000	36.4000	-18.018%	40,031	-93.489%
2025-10-31	43.2000	46.6000	43.2000	44.4000	+3.256%	12,905	-94.662%
2025-10-30	41.8000	43.2000	41.0000	43.0000	+2.381%	16,991	-94.488%
2025-10-29	42.8000	43.2000	41.2000	42.0000	-1.869%	16,051	-94.357%
2025-10-28	44.4000	44.6000	42.6000	42.8000	-4.464%	15,804	-94.463%
2025-10-27	45.8000	46.6000	43.8000	44.8000	-1.322%	21,844	-94.710%
2025-10-24	48.4000	48.4000	45.0000	45.4000	-6.198%	18,917	-94.780%
2025-10-23	49.2000	50.2000	48.0020	48.4000	-2.024%	11,189	-95.103%
2025-10-22	53.0000	54.6000	48.0000	49.4000	-9.524%	27,865	-95.202%
2025-10-21	61.0000	63.0000	53.4000	54.6000	-8.081%	34,143	-95.659%
2025-10-20	58.2000	59.8000	56.6000	59.4000	+2.062%	12,609	-96.010%
2025-10-17	56.0000	58.9980	54.8220	58.2000	+5.818%	11,655	-95.928%
2025-10-16	61.0000	61.4000	54.5000	55.0000	-10.714%	23,458	-95.691%
2025-10-15	65.0000	65.9800	58.9000	61.6000	-3.145%	23,530	-96.153%
2025-10-14	61.2000	67.6720	61.0000	63.6000	+7.432%	33,045	-96.274%
2025-10-13	67.4000	67.8000	58.0000	59.2000	-11.377%	37,066	-95.997%
2025-10-10	76.2000	77.7960	64.0000	66.8000	-9.730%	28,080	-96.452%
2025-10-09	76.8000	78.6000	73.4000	74.0000	-2.375%	23,534	-96.797%
2025-10-08	64.2000	79.6000	64.2000	75.8000	+16.975%	62,791	-96.873%
2025-10-07	66.6000	69.0000	63.8000	64.8000	+1.250%	19,580	-96.343%
2025-10-06	61.6000	66.9860	61.4000	64.0000	+4.918%	24,628	-96.297%
2025-10-03	56.6000	61.8000	56.6000	61.0000	+5.536%	25,687	-96.115%
2025-10-02	56.4000	58.8000	56.2000	57.8000	-0.687%	12,120	-95.900%
2025-10-01	59.0000	60.0000	55.8000	58.2000	-1.020%	13,009	-95.928%
2025-09-30	53.6000	59.8000	53.6000	58.8000	+9.701%	17,652	-95.969%
2025-09-29	53.8000	59.2000	51.0000	53.6000	-3.249%	18,401	-95.578%
2025-09-26	60.8000	60.8000	54.2000	55.4000	-8.278%	23,499	-95.722%
2025-09-25	57.0000	61.0000	56.4000	60.4000	+9.025%	44,709	-96.076%
2025-09-24	51.6000	57.0000	51.6000	55.4000	+9.921%	44,392	-95.722%
2025-09-23	49.6000	51.8000	48.2000	50.4000	+0.398%	12,645	-95.298%
2025-09-22	46.8000	50.2000	44.8000	50.2000	+7.265%	12,778	-95.279%
2025-09-19	50.6000	51.6000	46.4320	46.8000	-5.263%	19,237	-94.936%
2025-09-18	47.0000	50.0000	45.6000	49.4000	+15.962%	39,582	-95.202%
2025-09-17	42.2000	45.0000	42.0000	42.6000	+0.472%	8,402	-94.437%
2025-09-16	42.8000	43.6000	41.6640	42.4000	-1.395%	7,201	-94.410%
2025-09-15	47.4000	47.4100	42.7000	43.0000	-9.283%	21,492	-94.488%
2025-09-12	52.8000	52.8000	46.8000	47.4000	-9.195%	17,423	-95.000%
2025-09-11	52.2000	53.0000	50.2000	52.2000	+0.385%	10,869	-95.460%
2025-09-10	49.6000	53.6780	48.8000	52.0000	+6.557%	26,833	-95.442%
2025-09-09	50.0000	52.0000	48.0000	48.8000	-1.215%	22,316	-95.143%
2025-09-08	50.6000	51.6000	48.4000	49.4000	+0.407%	12,238	-95.202%
2025-09-05	50.0000	52.1900	47.0000	49.2000	-12.456%	97,881	-95.183%
2025-09-04	58.8000	59.7980	55.0000	56.2000	-4.096%	8,496	-95.783%
2025-09-03	60.6000	64.0000	58.0860	58.6000	-2.658%	7,207	-95.956%
2025-09-02	65.2000	67.8000	59.7000	60.2000	-9.337%	12,226	-96.063%
2025-08-29	68.4000	68.5680	63.8600	66.4000	+0.606%	8,865	-96.431%
2025-08-28	62.0000	66.0000	61.2000	66.0000	+2.167%	4,311	-96.409%
2025-08-27	67.0000	67.0000	63.6000	64.6000	-2.711%	5,585	-96.331%
2025-08-26	67.2000	70.0260	65.6000	66.4000	0.000%	14,542	-96.431%
2025-08-25	62.0000	68.2000	61.2180	66.4000	+7.443%	16,108	-96.431%
2025-08-22	60.1000	64.8000	59.8000	61.8000	+2.658%	10,396	-96.165%
2025-08-21	56.6000	60.2000	56.6000	60.2000	+2.381%	6,047	-96.063%
2025-08-20	62.0000	62.0020	56.2000	58.8000	-3.289%	15,247	-95.969%
2025-08-19	66.2000	66.6180	59.9000	60.8000	-7.879%	14,064	-96.102%
2025-08-18	74.8000	75.0000	64.0000	66.0000	-10.569%	22,605	-96.409%
2025-08-15	80.4000	81.9980	72.0000	73.8000	-7.750%	14,243	-96.789%
2025-08-14	77.0000	84.6000	77.0000	80.0000	+2.564%	19,250	-97.038%
2025-08-13	84.0000	84.0000	76.0000	78.0000	-3.704%	15,656	-96.962%
2025-08-12	75.0000	84.0000	70.4000	81.0000	+11.264%	26,522	-97.074%
2025-08-11	81.8000	84.6000	70.4020	72.8000	-11.002%	25,792	-96.745%
2025-08-08	63.8000	85.5980	63.4020	81.8000	+33.660%	57,870	-97.103%
2025-08-07	67.0000	67.0000	60.6000	61.2000	-5.556%	9,153	-96.127%
2025-08-06	63.4000	66.3540	63.2000	64.8000	+1.250%	5,602	-96.343%
2025-08-05	73.0000	76.3980	63.0000	64.0000	-15.567%	17,083	-96.297%
2025-08-04	76.8000	86.0000	72.6000	75.8000	+5.278%	32,406	-96.873%
2025-08-01	59.4000	72.4000	59.2000	72.0000	+24.567%	31,314	-96.708%
2025-07-31	62.8000	62.8000	57.0000	57.8000	-7.074%	10,111	-95.900%
2025-07-30	60.0000	64.9980	60.0000	62.2000	+4.013%	7,838	-96.190%
2025-07-29	64.2000	64.7800	53.0000	59.8000	-6.854%	20,970	-96.037%
2025-07-28	77.2000	77.2000	63.6000	64.2000	-17.054%	26,037	-96.308%
2025-07-25	80.8000	80.9980	76.2000	77.4000	-1.527%	12,547	-96.938%
2025-07-24	80.8000	80.9680	77.0000	78.6000	-4.146%	10,319	-96.985%
2025-07-23	81.0000	88.7000	78.8000	82.0000	+8.179%	40,063	-97.110%
2025-07-22	81.4000	81.4000	75.8000	75.8000	-6.420%	11,268	-96.873%
2025-07-21	78.8000	81.6000	76.0320	81.0000	+4.381%	10,626	-97.074%
2025-07-18	77.4000	80.4000	75.0000	77.6000	+0.258%	11,754	-96.946%
2025-07-17	74.6000	79.2000	71.3020	77.4000	+7.202%	23,349	-96.938%
2025-07-16	74.4000	76.4000	70.2020	72.2000	-3.733%	14,982	-96.717%
2025-07-15	77.0000	79.0000	72.0000	75.0000	-3.101%	10,479	-96.840%
2025-07-14	82.6000	84.0000	76.0000	77.4000	-7.416%	16,552	-96.938%
2025-07-11	81.4000	85.6000	80.6000	83.6000	+2.703%	18,958	-97.165%
2025-07-10	87.8000	88.7000	78.6020	81.4000	-7.919%	20,072	-97.088%
2025-07-09	95.5000	99.8000	85.6000	88.4000	-4.741%	22,162	-97.319%
2025-07-08	107.4000	116.8000	82.2000	92.8000	-20.014%	28,719	-97.446%
2025-07-07	118.0000	118.0000	110.0000	116.0200	-5.537%	8,880	-97.957%
2025-07-03	123.0000	130.0000	116.0000	122.8200	-4.746%	4,785	-98.070%
2025-07-02	134.0600	138.0000	124.2400	128.9400	-0.815%	7,600	-98.162%
2025-07-01	120.0200	130.0000	117.8000	130.0000	+10.319%	6,674	-98.177%
2025-06-30	114.0000	121.9600	108.0000	117.8400	+3.368%	5,547	-97.989%
2025-06-27	116.8000	120.0000	113.0000	114.0000	-2.962%	6,363	-97.921%
2025-06-26	116.8000	118.8200	114.0000	117.4800	-0.710%	4,003	-97.983%
2025-06-25	127.0000	128.3000	116.0000	118.3200	-4.318%	7,907	-97.997%
2025-06-24	136.0000	142.0000	123.6600	123.6600	-9.473%	8,770	-98.083%
2025-06-23	136.0000	147.5200	130.8000	136.6000	-1.201%	10,170	-98.265%
2025-06-20	135.0000	147.9600	134.0000	138.2600	+6.370%	8,766	-98.286%
2025-06-18	134.0000	136.8000	128.0000	129.9800	-0.015%	6,542	-98.177%
2025-06-17	125.3600	138.7600	122.7800	130.0000	+6.383%	18,894	-98.177%
2025-06-16	126.4000	208.0000	117.1000	122.2000	+4.983%	266,365	-98.061%
2025-06-13	130.0000	131.9800	114.0000	116.4000	-13.854%	6,745	-97.964%
2025-06-12	168.9600	169.0200	125.0200	135.1200	-21.715%	15,456	-98.246%
2025-06-11	183.3200	184.8000	168.0000	172.6000	-3.898%	7,892	-98.627%
2025-06-10	189.4600	194.0000	174.7000	179.6000	+3.397%	13,983	-98.680%
2025-06-09	180.0000	185.7400	172.5200	173.7000	-1.842%	4,000	-98.636%
2025-06-06	184.0200	188.0000	172.4600	176.9600	-8.187%	3,748	-98.661%
2025-06-05	196.3200	204.0000	190.6200	192.7400	-2.003%	970	-98.770%
2025-06-04	189.9200	197.7000	189.0000	196.6800	+2.845%	1,191	-98.795%
2025-06-03	195.0000	195.7200	190.0000	191.2400	-0.716%	965	-98.761%
2025-06-02	193.6000	196.0000	183.0200	192.6200	-1.271%	1,781	-98.770%
2025-05-30	198.0000	202.0000	194.8000	195.1000	-1.415%	1,173	-98.785%
2025-05-29	198.8600	202.0000	194.7000	197.9000	-0.802%	1,640	-98.802%
2025-05-28	206.0000	212.0000	198.0000	199.5000	-4.087%	1,789	-98.812%
2025-05-27	216.0000	216.0200	204.0000	208.0000	-3.704%	1,810	-98.861%
2025-05-23	206.0000	218.0200	203.0000	216.0000	+2.857%	1,997	-98.903%
2025-05-22	212.0000	224.0000	206.0000	210.0000	-0.943%	4,660	-98.871%
2025-05-21	195.5000	216.0000	193.0000	212.0000	+10.382%	7,792	-98.882%
2025-05-20	179.0200	192.8600	166.0000	192.0600	+9.113%	4,023	-98.766%
2025-05-19	174.0000	184.3600	172.0200	176.0200	+0.836%	3,241	-98.654%
2025-05-16	194.0000	194.0000	164.5800	174.5600	-10.939%	9,530	-98.642%
2025-05-15	199.4000	204.0000	194.0000	196.0000	-2.970%	3,682	-98.791%
2025-05-14	199.2400	213.3200	199.2400	202.0000	+1.071%	2,971	-98.827%
2025-05-13	200.0000	206.0000	199.0200	199.8600	-2.029%	2,358	-98.814%
2025-05-12	202.0000	206.0000	196.0600	204.0000	+2.245%	4,192	-98.838%
2025-05-09	204.0000	209.4800	197.9600	199.5200	-2.196%	1,752	-98.812%
2025-05-08	200.0000	205.3200	198.0400	204.0000	+3.134%	2,491	-98.838%
2025-05-07	212.0000	232.0000	196.0000	197.8000	-6.698%	10,285	-98.802%
2025-05-06	210.0000	218.0000	207.0000	212.0000	-1.852%	3,248	-98.882%
2025-05-05	212.0000	219.7200	210.0000	216.0000	+1.887%	4,783	-98.903%
2025-05-02	207.0000	214.0000	206.0000	212.0000	+0.952%	3,209	-98.882%
2025-05-01	212.0000	214.0000	206.0000	210.0000	-0.943%	2,556	-98.871%
2025-04-30	208.0000	215.6000	207.5200	212.0000	-2.752%	1,595	-98.882%
2025-04-29	216.0000	223.0000	210.0000	218.0000	+0.926%	4,267	-98.913%
2025-04-28	202.0000	226.0000	200.0000	216.0000	+8.000%	11,472	-98.903%
2025-04-25	206.0000	206.4400	196.2200	200.0000	-2.913%	2,060	-98.815%
2025-04-24	202.0000	213.4800	201.2800	206.0000	+3.000%	4,340	-98.850%
2025-04-23	208.0000	208.0000	195.0000	200.0000	-1.961%	3,132	-98.815%
2025-04-22	208.0000	210.0000	196.0000	204.0000	+2.513%	2,287	-98.838%
2025-04-21	212.0000	212.0000	184.0000	199.0000	-5.794%	3,073	-98.809%
2025-04-17	206.0000	213.9800	202.0000	211.2400	-0.358%	4,895	-98.878%
2025-04-16	244.0000	250.0000	202.0000	212.0000	-13.115%	6,966	-98.882%
2025-04-15	206.0000	244.0000	206.0000	244.0000	+16.190%	9,384	-99.029%
2025-04-14	206.0000	236.0000	204.0000	210.0000	+1.942%	2,388	-98.871%
2025-04-11	206.0000	208.0000	196.1600	206.0000	+0.980%	2,142	-98.850%
2025-04-10	210.0000	212.0000	196.1000	204.0000	-0.971%	1,903	-98.838%
2025-04-09	198.5400	212.0000	192.0000	206.0000	+4.040%	1,983	-98.850%
2025-04-08	199.7200	207.0000	192.0400	198.0000	-1.980%	1,755	-98.803%
2025-04-07	202.0000	213.9200	194.0000	202.0000	0.000%	3,341	-98.827%
2025-04-04	196.0000	206.0000	180.0000	202.0000	0.000%	2,418	-98.827%
2025-04-03	200.0000	208.0000	200.0000	202.0000	-5.607%	1,877	-98.827%
2025-04-02	220.0000	222.0000	204.0000	214.0000	-3.604%	2,512	-98.893%
2025-04-01	222.0000	234.0000	216.0000	222.0000	-0.893%	4,404	-98.932%
2025-03-31	226.0000	231.8200	215.4600	224.0000	-5.085%	1,970	-98.942%
2025-03-28	240.0000	250.0000	222.0000	236.0000	-2.479%	3,790	-98.996%
2025-03-27	254.0000	285.0000	236.0000	242.0000	-6.923%	11,792	-99.021%
2025-03-26	226.0000	302.0000	220.5200	260.0000	+26.214%	46,227	-99.088%
2025-03-25	220.0000	220.0000	200.0000	206.0000	-5.505%	2,471	-98.850%
2025-03-24	206.0000	218.0000	201.0000	218.0000	+11.224%	3,789	-98.913%
2025-03-21	212.0000	212.0000	196.0000	196.0000	-8.411%	3,787	-98.791%
2025-03-20	230.0000	232.0000	210.0000	214.0000	-10.084%	2,437	-98.893%
2025-03-19	258.0000	264.0000	230.0000	238.0000	-5.556%	3,672	-99.004%
2025-03-18	225.0000	300.0000	222.8800	252.0000	+15.596%	26,690	-99.060%
2025-03-17	224.0000	228.0000	200.0000	218.0000	-2.679%	2,143	-98.913%
2025-03-14	179.8000	230.0000	174.0000	224.0000	+29.780%	7,021	-98.942%
2025-03-13	182.0000	187.6000	160.0000	172.6000	-8.074%	1,595	-98.627%
2025-03-12	186.0200	197.0000	152.0000	187.7600	+3.758%	8,553	-98.738%
2025-03-11	204.0000	204.0000	146.9200	180.9600	-12.155%	3,844	-98.690%
2025-03-10	234.0000	236.0000	204.0000	206.0000	-11.966%	2,339	-98.850%
2025-03-07	238.0000	238.0000	228.0000	234.0000	+1.739%	1,207	-98.987%
2025-03-06	254.0000	258.0000	230.0000	230.0000	-10.853%	3,718	-98.970%
2025-03-05	258.0000	260.0000	245.0000	258.0000	-1.527%	3,116	-99.081%
2025-03-04	252.0000	268.0000	248.0000	262.0000	+3.968%	3,596	-99.095%
2025-03-03	284.0000	284.0000	250.0000	252.0000	-12.500%	1,987	-99.060%
2025-02-28	246.0000	290.0000	240.0000	288.0000	+13.386%	4,207	-99.177%
2025-02-27	284.0000	288.0000	240.0000	254.0000	-11.189%	6,525	-99.067%
2025-02-26	302.0000	308.0000	282.0000	286.0000	-2.721%	7,145	-99.171%
2025-02-25	320.0000	330.0000	284.9200	294.0000	-9.816%	5,723	-99.194%
2025-02-24	320.0000	338.0000	312.0000	326.0000	+6.536%	6,462	-99.273%
2025-02-21	298.0000	310.0000	294.0000	306.0000	+4.082%	2,905	-99.225%
2025-02-20	290.0000	299.8200	284.0000	294.0000	+0.685%	1,624	-99.194%
2025-02-19	308.0000	308.0000	290.0000	292.0000	-4.575%	3,414	-99.188%
2025-02-18	332.0000	341.9200	296.0000	306.0000	-6.707%	3,699	-99.225%
2025-02-14	328.0000	340.0000	314.0000	328.0000	+0.613%	5,523	-99.277%
2025-02-13	323.0000	347.0000	304.0000	326.0000	+4.487%	9,725	-99.273%
2025-02-12	334.0000	338.0000	302.0000	312.0000	-6.024%	3,736	-99.240%
2025-02-11	346.0000	356.0000	320.0000	332.0000	+0.606%	4,142	-99.286%
2025-02-10	306.0000	332.0000	304.0000	330.0000	+9.272%	2,616	-99.282%
2025-02-07	330.0000	330.0000	296.0000	302.0000	-8.485%	3,760	-99.215%
2025-02-06	350.0000	350.0000	320.0000	330.0000	-4.624%	3,300	-99.282%
2025-02-05	332.0000	351.0000	320.0000	346.0000	+4.217%	5,092	-99.315%
2025-02-04	350.0000	362.0000	310.0000	332.0000	-5.143%	6,427	-99.286%
2025-02-03	356.0000	356.0000	314.0000	350.0000	-5.405%	5,138	-99.323%
2025-01-31	418.0000	434.0000	349.8000	370.0000	-17.411%	12,548	-99.359%
2025-01-30	472.0000	540.0000	404.0000	448.0000	+16.062%	205,852	-99.471%
2025-01-29	296.0000	408.0000	280.0000	386.0000	+54.400%	151,341	-99.386%
2025-01-28	274.0000	278.0000	248.0000	250.0000	-9.420%	3,716	-99.052%
2025-01-27	320.0000	328.0000	270.0000	276.0000	-4.828%	20,983	-99.141%
2025-01-24	318.0000	318.0000	286.0000	290.0000	-9.938%	3,724	-99.183%
2025-01-23	314.0000	334.0000	302.0000	322.0000	-2.424%	12,490	-99.264%
2025-01-22	300.0000	346.2000	296.0000	330.0000	+12.245%	4,680	-99.282%
2025-01-21	288.0000	300.0000	280.0000	294.0000	+0.685%	1,308	-99.194%

.dark-mode .p7X0cX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7X0cX{ 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