Dark

BNZIW
Banzai International, Inc. Warrant
stock NASDAQ

Inactive

Aug 6, 2026

0.0088USD-29.032%(-0.0036)1,786

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.008600	0.008800	0.008600	0.008800	-29.032%	1,786	0.000%
2026-08-05	0.011400	0.012400	0.011400	0.012400	+8.772%	5,258	-29.032%
2026-08-04	0.011400	0.011500	0.011400	0.011400	0.000%	21,281	-22.807%
2026-07-31	0.010300	0.012400	0.010200	0.011400	+16.327%	109,663	-22.807%
2026-07-29	0.009699	0.009900	0.008600	0.009800	+13.953%	29,393	-10.204%
2026-07-28	0.008000	0.009100	0.008000	0.008600	-2.825%	31,120	+2.326%
2026-07-27	0.008500	0.008850	0.008000	0.008850	+13.462%	21,440	-0.565%
2026-07-23	0.009800	0.009800	0.007700	0.007800	-12.360%	82,511	+12.821%
2026-07-22	0.009000	0.009100	0.008900	0.008900	-1.111%	3,888	-1.124%
2026-07-21	0.009100	0.009900	0.009000	0.009000	-10.891%	6,767	-2.222%
2026-07-20	0.010100	0.010200	0.010100	0.010100	+1.000%	13,350	-12.871%
2026-07-17	0.009000	0.010000	0.009000	0.010000	+11.111%	17,448	-12.000%
2026-07-16	0.010100	0.010100	0.009000	0.009000	-11.765%	2,478	-2.222%
2026-07-15	0.010000	0.010200	0.009000	0.010200	+13.333%	4,448	-13.725%
2026-07-13	0.010000	0.010000	0.009000	0.009000	-7.216%	3,686	-2.222%
2026-07-10	0.009100	0.009900	0.009000	0.009700	-1.020%	13,885	-9.278%
2026-07-09	0.009900	0.010200	0.009000	0.009800	-1.010%	8,628	-10.204%
2026-07-08	0.009900	0.009900	0.009900	0.009900	-1.000%	545	-11.111%
2026-07-07	0.009601	0.010650	0.009000	0.010000	+2.041%	4,320	-12.000%
2026-07-06	0.011300	0.011300	0.008900	0.009800	0.000%	153,319	-10.204%
2026-07-02	0.008900	0.009800	0.008900	0.009800	+8.889%	11,565	-10.204%
2026-07-01	0.009800	0.009800	0.008900	0.009000	-8.163%	79,242	-2.222%
2026-06-30	0.009800	0.009900	0.008800	0.009800	0.000%	71,912	-10.204%
2026-06-29	0.009900	0.009900	0.009300	0.009800	+8.889%	7,691	-10.204%
2026-06-26	0.009000	0.009800	0.009000	0.009000	+2.273%	13,033	-2.222%
2026-06-25	0.008800	0.008800	0.008800	0.008800	0.000%	465	0.000%
2026-06-24	0.011300	0.011300	0.008600	0.008800	-12.000%	95,729	0.000%
2026-06-23	0.009100	0.010800	0.008800	0.010000	+12.486%	5,475	-12.000%
2026-06-22	0.008900	0.011300	0.008890	0.008890	-11.100%	22,052	-1.012%
2026-06-18	0.012500	0.012500	0.008800	0.010000	-12.281%	36,268	-12.000%
2026-06-17	0.012500	0.012500	0.011300	0.011400	+14.000%	25,410	-22.807%
2026-06-16	0.010050	0.010050	0.010000	0.010000	-0.498%	981	-12.000%
2026-06-15	0.011700	0.011700	0.008600	0.010050	-15.546%	54,118	-12.438%
2026-06-12	0.008600	0.011900	0.007500	0.011900	-4.032%	67,624	-26.050%
2026-06-10	0.012000	0.012500	0.009100	0.012400	-0.800%	16,977	-29.032%
2026-06-09	0.010000	0.012500	0.010000	0.012500	+14.679%	19,247	-29.600%
2026-06-08	0.009900	0.011900	0.009900	0.010900	+10.101%	10,442	-19.266%
2026-06-05	0.009900	0.012599	0.006800	0.009900	+2.062%	111,663	-11.111%
2026-06-04	0.009601	0.009751	0.009399	0.009700	+2.105%	35,276	-9.278%
2026-06-03	0.008200	0.010000	0.008200	0.009500	+11.111%	61,806	-7.368%
2026-06-02	0.008200	0.008900	0.008200	0.008550	+3.012%	3,649	+2.924%
2026-06-01	0.008200	0.009900	0.008100	0.008300	-2.353%	29,728	+6.024%
2026-05-29	0.009500	0.009700	0.008400	0.008500	-14.141%	33,401	+3.529%
2026-05-28	0.010000	0.010000	0.008300	0.009900	+20.732%	12,539	-11.111%
2026-05-27	0.010800	0.012800	0.008100	0.008200	-33.871%	67,631	+7.317%
2026-05-26	0.010900	0.012400	0.010700	0.012400	+12.727%	11,137	-29.032%
2026-05-22	0.010900	0.012600	0.010700	0.011000	-4.348%	39,179	-20.000%
2026-05-21	0.010810	0.021000	0.010700	0.011500	-11.538%	245,338	-23.478%
2026-05-20	0.010800	0.013000	0.010800	0.013000	+5.691%	69,848	-32.308%
2026-05-19	0.011800	0.013400	0.010700	0.012300	-11.511%	32,575	-28.455%
2026-05-18	0.012900	0.014200	0.010600	0.013900	+15.362%	55,162	-36.691%
2026-05-15	0.013300	0.013300	0.010500	0.012049	+18.127%	11,860	-26.965%
2026-05-14	0.010700	0.013400	0.009600	0.010200	0.000%	39,145	-13.725%
2026-05-13	0.009500	0.013300	0.009500	0.010200	+7.368%	24,926	-13.725%
2026-05-12	0.014200	0.014200	0.009500	0.009500	-31.655%	23,811	-7.368%
2026-05-11	0.010900	0.013900	0.009400	0.013900	+27.640%	66,614	-36.691%
2026-05-08	0.009900	0.010900	0.008700	0.010890	+8.900%	50,482	-19.192%
2026-05-07	0.010000	0.010100	0.006600	0.010000	+21.951%	48,454	-12.000%
2026-05-06	0.010900	0.010900	0.006300	0.008200	-22.642%	66,228	+7.317%
2026-05-05	0.009600	0.011001	0.008000	0.010600	+0.952%	15,134	-16.981%
2026-05-04	0.010100	0.012000	0.006600	0.010500	-4.545%	124,429	-16.190%
2026-05-01	0.010900	0.012400	0.009900	0.011000	-12.000%	43,037	-20.000%
2026-04-30	0.012600	0.012800	0.011751	0.012500	+14.679%	3,414	-29.600%
2026-04-29	0.010900	0.010900	0.010900	0.010900	-15.504%	1,007	-19.266%
2026-04-28	0.009900	0.013900	0.009900	0.012900	+36.508%	7,296	-31.783%
2026-04-27	0.010900	0.010900	0.009450	0.009450	-0.526%	4,873	-6.878%
2026-04-24	0.012600	0.014900	0.006300	0.009500	-35.374%	459,330	-7.368%
2026-04-23	0.014400	0.015400	0.012400	0.014700	-16.477%	74,121	-40.136%
2026-04-22	0.017600	0.018100	0.014400	0.017600	-2.222%	9,550	-50.000%
2026-04-17	0.015700	0.018000	0.015501	0.018000	-2.703%	30,944	-51.111%
2026-04-16	0.015000	0.019700	0.013600	0.018500	-6.566%	17,806	-52.432%
2026-04-15	0.018900	0.019800	0.015000	0.019800	+4.211%	10,789	-55.556%
2026-04-14	0.019000	0.019000	0.015000	0.019000	-4.040%	9,900	-53.684%
2026-04-13	0.017500	0.019800	0.012500	0.019800	0.000%	124,854	-55.556%
2026-04-10	0.019800	0.019800	0.019000	0.019800	0.000%	39,960	-55.556%
2026-04-09	0.017300	0.029800	0.017200	0.019800	+14.451%	171,043	-55.556%
2026-04-08	0.017000	0.017300	0.017000	0.017300	+1.765%	17,818	-49.133%
2026-04-07	0.017000	0.017000	0.017000	0.017000	+3.030%	250	-48.235%
2026-04-06	0.016500	0.016500	0.016500	0.016500	+17.849%	2,950	-46.667%
2026-04-02	0.014300	0.016600	0.012000	0.014001	-1.878%	27,914	-37.147%
2026-04-01	0.014200	0.014400	0.014200	0.014269	+8.932%	2,724	-38.328%
2026-03-31	0.012001	0.013900	0.012000	0.013099	-8.399%	727	-32.819%
2026-03-30	0.014300	0.014300	0.009300	0.014300	0.000%	18,613	-38.462%
2026-03-27	0.013200	0.014300	0.013200	0.014300	-0.694%	1,505	-38.462%
2026-03-26	0.010900	0.014500	0.010900	0.014400	+23.077%	32,991	-38.889%
2026-03-25	0.008301	0.012000	0.008200	0.011700	-7.135%	59,685	-24.786%
2026-03-24	0.007800	0.012599	0.007700	0.012599	+8.612%	20,255	-30.153%
2026-03-23	0.012400	0.016100	0.006100	0.011600	-30.120%	151,474	-24.138%
2026-03-20	0.016400	0.018101	0.014850	0.016600	+1.220%	47,347	-46.988%
2026-03-19	0.011500	0.016500	0.011500	0.016400	+45.133%	16,218	-46.341%
2026-03-17	0.013100	0.013100	0.011300	0.011300	-1.739%	28,639	-22.124%
2026-03-13	0.013900	0.014000	0.011500	0.011500	-14.179%	37,640	-23.478%
2026-03-11	0.013900	0.015600	0.013400	0.013400	-9.459%	2,691	-34.328%
2026-03-10	0.015000	0.016450	0.013800	0.014800	-6.918%	12,937	-40.541%
2026-03-09	0.015399	0.018000	0.014600	0.015900	+11.189%	16,393	-44.654%
2026-03-05	0.013200	0.014300	0.013200	0.014300	-7.143%	7,851	-38.462%
2026-03-04	0.014600	0.015400	0.014600	0.015400	-0.645%	2,533	-42.857%
2026-03-03	0.013700	0.021000	0.013100	0.015500	-25.837%	60,379	-43.226%
2026-03-02	0.014800	0.021200	0.014700	0.020900	+41.216%	106,328	-57.895%
2026-02-27	0.014799	0.014800	0.014799	0.014800	+11.278%	300	-40.541%
2026-02-26	0.016700	0.016900	0.013200	0.013300	-12.500%	31,758	-33.835%
2026-02-25	0.013300	0.016900	0.013100	0.015200	-9.524%	41,754	-42.105%
2026-02-24	0.013301	0.016800	0.013301	0.016800	+0.599%	3,066	-47.619%
2026-02-23	0.016800	0.016800	0.013200	0.016700	-0.595%	4,477	-47.305%
2026-02-20	0.016900	0.016900	0.014400	0.016800	+13.514%	19,357	-47.619%
2026-02-19	0.017599	0.021300	0.014500	0.014800	-3.268%	34,498	-40.541%
2026-02-18	0.014999	0.021300	0.014999	0.015300	-23.116%	9,433	-42.484%
2026-02-17	0.019900	0.019900	0.019900	0.019900	+9.347%	300	-55.779%
2026-02-13	0.016000	0.019900	0.015000	0.018199	-23.854%	12,210	-51.646%
2026-02-12	0.013100	0.024000	0.013100	0.023900	+31.319%	60,128	-63.180%
2026-02-11	0.018200	0.018200	0.017000	0.018200	0.000%	1,475	-51.648%
2026-02-10	0.024000	0.024000	0.015700	0.018200	-25.714%	1,506	-51.648%
2026-02-09	0.026500	0.026500	0.024000	0.024500	+12.385%	12,868	-64.082%
2026-02-06	0.016400	0.021900	0.014401	0.021800	+32.927%	26,791	-59.633%
2026-02-05	0.016400	0.016400	0.016400	0.016400	+2.500%	138	-46.341%
2026-02-03	0.017700	0.017800	0.014200	0.016000	-10.112%	49,129	-45.000%
2026-02-02	0.017700	0.017800	0.017700	0.017800	-0.559%	1,442	-50.562%
2026-01-30	0.015600	0.024100	0.015400	0.017900	-27.823%	21,668	-50.838%
2026-01-28	0.019900	0.025000	0.015100	0.024800	+24.000%	86,633	-64.516%
2026-01-27	0.014200	0.020000	0.014200	0.020000	+14.943%	45,765	-56.000%
2026-01-26	0.017800	0.019000	0.017299	0.017400	-3.333%	15,450	-49.425%
2026-01-23	0.014200	0.018100	0.014000	0.018000	-4.762%	9,025	-51.111%
2026-01-22	0.016950	0.018900	0.016950	0.018900	0.000%	21,057	-53.439%
2026-01-21	0.017400	0.019000	0.015600	0.018900	+21.154%	64,037	-53.439%
2026-01-20	0.019400	0.019400	0.013100	0.015600	+12.230%	36,383	-43.590%
2026-01-16	0.013900	0.014000	0.013750	0.013900	-0.714%	27,013	-36.691%
2026-01-15	0.013900	0.018300	0.013900	0.014000	0.000%	105,179	-37.143%
2026-01-14	0.015300	0.017200	0.013600	0.014000	-18.605%	51,222	-37.143%
2026-01-13	0.015500	0.019400	0.015200	0.017200	-3.371%	31,079	-48.837%
2026-01-12	0.019400	0.019400	0.015500	0.017800	+11.250%	42,235	-50.562%
2026-01-09	0.017500	0.019900	0.015300	0.016000	+5.263%	10,047	-45.000%
2026-01-08	0.025000	0.025000	0.015200	0.015200	-25.854%	143,933	-42.105%
2026-01-07	0.028000	0.033900	0.020300	0.020500	-26.786%	43,542	-57.073%
2026-01-06	0.028000	0.028000	0.027800	0.028000	+1.818%	31,131	-68.571%
2026-01-05	0.026000	0.031900	0.026000	0.027500	+10.887%	218,289	-68.000%
2026-01-02	0.014600	0.024800	0.014500	0.024800	+77.143%	30,294	-64.516%
2025-12-31	0.015400	0.015400	0.013900	0.014000	+0.719%	24,534	-37.143%
2025-12-30	0.016300	0.018100	0.013800	0.013900	-0.714%	86,502	-36.691%
2025-12-29	0.013700	0.014526	0.013700	0.014000	-0.709%	3,730	-37.143%
2025-12-26	0.016500	0.016500	0.014000	0.014100	-14.024%	39,482	-37.589%
2025-12-24	0.016400	0.016500	0.016400	0.016400	-1.205%	4,015	-46.341%
2025-12-23	0.016400	0.016700	0.015800	0.016600	+2.469%	40,505	-46.988%
2025-12-22	0.016200	0.016300	0.016200	0.016200	-2.994%	5,822	-45.679%
2025-12-19	0.016300	0.016700	0.016300	0.016700	+2.454%	1,672	-47.305%
2025-12-18	0.016800	0.016800	0.016200	0.016300	0.000%	8,704	-46.012%
2025-12-17	0.016900	0.020300	0.016300	0.016300	-16.410%	14,963	-46.012%
2025-12-16	0.027800	0.027800	0.019500	0.019500	-29.603%	20,596	-54.872%
2025-12-15	0.025000	0.028000	0.022950	0.027700	+35.122%	17,642	-68.231%
2025-12-12	0.019300	0.025000	0.016100	0.020500	+28.125%	78,770	-57.073%
2025-12-11	0.015500	0.017300	0.015500	0.016000	-2.439%	11,484	-45.000%
2025-12-10	0.016300	0.016400	0.015200	0.016400	+9.333%	2,998	-46.341%
2025-12-09	0.015000	0.015000	0.015000	0.015000	-6.250%	4,000	-41.333%
2025-12-08	0.013100	0.016000	0.013100	0.016000	+1.266%	16,901	-45.000%
2025-12-05	0.016000	0.016000	0.015800	0.015800	-4.242%	12,274	-44.304%
2025-12-04	0.015800	0.016500	0.015700	0.016500	+5.769%	7,080	-46.667%
2025-12-03	0.016000	0.017200	0.015600	0.015600	-3.704%	28,685	-43.590%
2025-12-02	0.017300	0.017300	0.015300	0.016200	-5.814%	2,428	-45.679%
2025-12-01	0.019599	0.019599	0.016800	0.017200	-0.578%	11,660	-48.837%
2025-11-28	0.018000	0.018000	0.017300	0.017300	+1.170%	1,261	-49.133%
2025-11-26	0.017100	0.017600	0.017100	0.017100	0.000%	3,375	-48.538%
2025-11-25	0.017900	0.019900	0.017000	0.017100	-4.469%	16,125	-48.538%
2025-11-24	0.013100	0.018000	0.013100	0.017900	+16.491%	40,773	-50.838%
2025-11-21	0.015300	0.016700	0.015300	0.015366	+0.431%	8,387	-42.731%
2025-11-20	0.018200	0.018200	0.015300	0.015300	-15.934%	44,671	-42.484%
2025-11-19	0.018300	0.018300	0.018200	0.018200	-0.546%	688	-51.648%
2025-11-18	0.020700	0.020700	0.013000	0.018300	-11.594%	44,613	-51.913%
2025-11-17	0.020700	0.022000	0.020690	0.020700	+3.278%	8,931	-57.488%
2025-11-14	0.020000	0.020043	0.018500	0.020043	-12.857%	1,217	-56.094%
2025-11-12	0.023000	0.023000	0.022999	0.023000	-0.433%	951	-61.739%
2025-11-11	0.023000	0.023100	0.023000	0.023100	0.000%	13,836	-61.905%
2025-11-10	0.023100	0.023100	0.023000	0.023100	0.000%	17,115	-61.905%
2025-11-07	0.023100	0.023100	0.023000	0.023100	-8.696%	65,781	-61.905%
2025-11-06	0.025300	0.025300	0.024200	0.025300	-0.784%	7,795	-65.217%
2025-11-04	0.024901	0.025500	0.024900	0.025500	+10.390%	7,975	-65.490%
2025-11-03	0.023000	0.025600	0.023000	0.023100	-10.465%	10,794	-61.905%
2025-10-31	0.023000	0.025800	0.023000	0.025800	+3.200%	19,841	-65.891%
2025-10-30	0.023300	0.026000	0.022800	0.025000	+7.754%	31,812	-64.800%
2025-10-29	0.023300	0.030300	0.023201	0.023201	-23.429%	6,604	-62.071%
2025-10-28	0.023000	0.030300	0.023000	0.030300	+1.000%	7,423	-70.957%
2025-10-27	0.029900	0.030000	0.028000	0.030000	+5.634%	47,448	-70.667%
2025-10-24	0.020000	0.028400	0.019300	0.028400	+47.150%	86,923	-69.014%
2025-10-23	0.021100	0.021100	0.018751	0.019300	-17.872%	15,759	-54.404%
2025-10-22	0.025700	0.025800	0.023500	0.023500	+10.065%	7,063	-62.553%
2025-10-21	0.026000	0.026300	0.017000	0.021351	+6.755%	38,287	-58.784%
2025-10-20	0.015000	0.026300	0.015000	0.020000	-6.977%	27,198	-56.000%
2025-10-17	0.023500	0.029599	0.011100	0.021500	-12.523%	335,003	-59.070%
2025-10-16	0.033900	0.033900	0.023300	0.024578	-28.552%	13,730	-64.196%
2025-10-15	0.012600	0.044900	0.012600	0.034400	+52.212%	272,054	-74.419%
2025-10-14	0.039500	0.039500	0.021800	0.022600	-6.224%	302,782	-61.062%
2025-10-13	0.033400	0.033400	0.024100	0.024100	-27.846%	89,493	-63.485%
2025-10-10	0.038700	0.038700	0.033400	0.033401	-0.182%	73,188	-73.653%
2025-10-09	0.039000	0.039000	0.021200	0.033462	-14.200%	99,126	-73.702%
2025-10-08	0.034700	0.039000	0.031400	0.039000	+4.395%	193,169	-77.436%
2025-10-07	0.033999	0.039000	0.031000	0.037358	+24.527%	105,350	-76.444%
2025-10-06	0.029800	0.035000	0.029700	0.030000	+17.647%	49,631	-70.667%
2025-10-03	0.025300	0.029200	0.025200	0.025500	+6.695%	178,368	-65.490%
2025-10-02	0.029000	0.029000	0.015900	0.023900	-8.429%	7,075	-63.180%
2025-10-01	0.027000	0.027700	0.026000	0.026100	-2.247%	74,210	-66.284%
2025-09-30	0.025600	0.027000	0.022900	0.026700	+17.105%	124,148	-67.041%
2025-09-29	0.027700	0.027700	0.019700	0.022800	+13.433%	22,607	-61.404%
2025-09-26	0.027900	0.027900	0.019800	0.020100	-27.957%	32,853	-56.219%
2025-09-25	0.029400	0.029400	0.016700	0.027900	+83.553%	48,819	-68.459%
2025-09-24	0.020000	0.029500	0.015100	0.015200	-23.618%	308,397	-42.105%
2025-09-23	0.020000	0.020000	0.014051	0.019900	-0.500%	29,158	-55.779%
2025-09-22	0.020000	0.020000	0.020000	0.020000	0.000%	2,008	-56.000%
2025-09-19	0.017000	0.020000	0.017000	0.020000	+0.503%	11,953	-56.000%
2025-09-18	0.024900	0.024900	0.017400	0.019900	-0.500%	13,406	-55.779%
2025-09-17	0.017000	0.020000	0.013200	0.020000	+51.515%	46,847	-56.000%
2025-09-16	0.017400	0.017400	0.013000	0.013200	-33.668%	12,431	-33.333%
2025-09-15	0.015100	0.020000	0.015100	0.019900	+30.921%	11,422	-55.779%
2025-09-12	0.015200	0.015200	0.015100	0.015200	-23.614%	41,348	-42.105%
2025-09-11	0.020400	0.020800	0.015100	0.019899	-7.447%	54,208	-55.777%
2025-09-10	0.021400	0.021500	0.021300	0.021500	+6.436%	21,424	-59.070%
2025-09-09	0.021500	0.021500	0.020200	0.020200	-6.047%	9,316	-56.436%
2025-09-08	0.020100	0.021500	0.020100	0.021500	+6.436%	9,483	-59.070%
2025-09-05	0.020700	0.021500	0.020000	0.020200	+9.783%	69,934	-56.436%
2025-09-04	0.021400	0.021400	0.016100	0.018400	+11.515%	36,350	-52.174%
2025-09-03	0.017000	0.017000	0.016000	0.016500	-1.198%	56,170	-46.667%
2025-09-02	0.021500	0.021500	0.016078	0.016700	-22.326%	29,582	-47.305%
2025-08-29	0.018000	0.021500	0.017100	0.021500	+12.565%	13,221	-59.070%
2025-08-28	0.017100	0.019100	0.017100	0.019100	+9.143%	2,391	-53.927%
2025-08-27	0.021500	0.021500	0.017500	0.017500	-18.605%	19,361	-49.714%
2025-08-26	0.021500	0.021500	0.021399	0.021500	0.000%	16,161	-59.070%
2025-08-25	0.021500	0.021500	0.020800	0.021500	+16.848%	2,068	-59.070%
2025-08-22	0.019400	0.019400	0.018400	0.018400	+4.545%	1,178	-52.174%
2025-08-21	0.021500	0.021500	0.017600	0.017600	-12.000%	77,127	-50.000%
2025-08-19	0.021500	0.021500	0.019900	0.020000	+0.503%	6,774	-56.000%
2025-08-18	0.020000	0.020000	0.019100	0.019900	-24.903%	25,806	-55.779%
2025-08-15	0.020500	0.026600	0.017500	0.026499	+31.836%	68,710	-66.791%
2025-08-14	0.021900	0.026600	0.020000	0.020100	0.000%	66,796	-56.219%
2025-08-13	0.024000	0.026000	0.020000	0.020100	-24.151%	78,155	-56.219%
2025-08-12	0.025200	0.026600	0.020200	0.026500	+2.713%	20,640	-66.792%
2025-08-11	0.025900	0.025900	0.023500	0.025800	+9.322%	19,153	-65.891%
2025-08-08	0.020200	0.025900	0.020200	0.023600	+18.000%	69,428	-62.712%
2025-08-07	0.020100	0.020100	0.020000	0.020000	-0.498%	4,398	-56.000%
2025-08-06	0.022000	0.024300	0.020000	0.020100	-22.692%	233,448	-56.219%
2025-08-05	0.023000	0.026500	0.023000	0.026000	+23.223%	8,248	-66.154%
2025-08-04	0.030000	0.030000	0.020900	0.021100	-14.575%	56,734	-58.294%
2025-08-01	0.029500	0.030000	0.024700	0.024700	-1.594%	13,092	-64.372%
2025-07-31	0.021300	0.028900	0.021200	0.025100	+21.845%	2,476	-64.940%
2025-07-30	0.026900	0.028900	0.020600	0.020600	-23.704%	48,874	-57.282%
2025-07-29	0.027000	0.027000	0.026100	0.027000	0.000%	272,445	-67.407%
2025-07-28	0.025900	0.027000	0.025800	0.027000	+3.846%	23,097	-67.407%
2025-07-25	0.026451	0.026799	0.026000	0.026000	-0.383%	26,059	-66.154%
2025-07-24	0.027000	0.027000	0.026000	0.026100	-0.382%	42,620	-66.284%
2025-07-23	0.027000	0.027000	0.026000	0.026200	+11.489%	80,130	-66.412%
2025-07-22	0.024200	0.024900	0.023500	0.023500	+2.174%	6,322	-62.553%
2025-07-21	0.027900	0.027900	0.023000	0.023000	-3.766%	8,300	-61.739%
2025-07-18	0.025000	0.025000	0.023000	0.023900	-4.400%	14,747	-63.180%
2025-07-17	0.025900	0.025900	0.021000	0.025000	+23.762%	28,082	-64.800%
2025-07-16	0.024300	0.025000	0.020200	0.020200	-16.907%	70,384	-56.436%
2025-07-15	0.024900	0.025000	0.024310	0.024310	+0.041%	9,038	-63.801%
2025-07-14	0.024200	0.024400	0.023000	0.024300	+6.114%	75,173	-63.786%
2025-07-11	0.022000	0.023200	0.020300	0.022900	+2.232%	35,783	-61.572%
2025-07-10	0.020300	0.024300	0.020300	0.022400	-4.274%	3,600	-60.714%
2025-07-09	0.022499	0.024400	0.020500	0.023400	-3.700%	27,099	-62.393%
2025-07-08	0.024299	0.024299	0.024299	0.024299	+20.891%	100	-63.785%
2025-07-07	0.024400	0.024400	0.020100	0.020100	-18.293%	3,747	-56.219%
2025-07-03	0.024500	0.024700	0.020100	0.024600	-1.205%	22,767	-64.228%
2025-07-02	0.022000	0.024900	0.020100	0.024900	+4.184%	48,793	-64.659%
2025-07-01	0.024900	0.024900	0.020800	0.023900	-3.823%	23,776	-63.180%
2025-06-30	0.020600	0.024900	0.020600	0.024850	+10.938%	4,034	-64.588%
2025-06-27	0.023500	0.024900	0.022200	0.022400	+0.901%	6,474	-60.714%
2025-06-26	0.022100	0.022200	0.022100	0.022200	+11.000%	15,087	-60.360%
2025-06-25	0.020800	0.020800	0.020000	0.020000	-10.913%	2,800	-56.000%
2025-06-24	0.020700	0.022450	0.020700	0.022450	-1.535%	3,800	-60.802%
2025-06-23	0.020000	0.022900	0.020000	0.022800	+1.786%	146,284	-61.404%
2025-06-20	0.025900	0.025900	0.020000	0.022400	-10.040%	232,505	-60.714%
2025-06-18	0.025900	0.025900	0.024000	0.024900	-1.969%	43,967	-64.659%
2025-06-17	0.025000	0.025500	0.022899	0.025400	+1.600%	84,835	-65.354%
2025-06-16	0.024700	0.025000	0.020000	0.025000	+23.762%	450,927	-64.800%
2025-06-13	0.020200	0.020200	0.020200	0.020200	+0.498%	110	-56.436%
2025-06-12	0.026500	0.026500	0.020000	0.020100	-19.600%	65,103	-56.219%
2025-06-11	0.025000	0.025000	0.025000	0.025000	-5.660%	71,500	-64.800%
2025-06-10	0.020300	0.026500	0.020000	0.026500	+30.864%	61,177	-66.792%
2025-06-09	0.020200	0.020300	0.020200	0.020250	-3.110%	5,702	-56.543%
2025-06-06	0.020900	0.020900	0.020900	0.020900	+0.481%	100	-57.895%
2025-06-05	0.020100	0.020800	0.020100	0.020800	+2.970%	2,200	-57.692%
2025-06-04	0.020900	0.020900	0.020100	0.020200	-3.349%	11,464	-56.436%
2025-06-03	0.020000	0.020900	0.020000	0.020900	+3.980%	31,975	-57.895%
2025-06-02	0.020500	0.020500	0.020000	0.020100	-1.471%	69,600	-56.219%
2025-05-30	0.020400	0.020400	0.020400	0.020400	-6.849%	1,000	-56.863%
2025-05-29	0.020300	0.021900	0.020300	0.021900	-0.905%	6,374	-59.817%
2025-05-28	0.022100	0.022100	0.020000	0.022100	+10.500%	8,772	-60.181%
2025-05-27	0.020000	0.025500	0.020000	0.020000	0.000%	44,684	-56.000%
2025-05-22	0.020100	0.026900	0.017500	0.020000	-25.926%	259,092	-56.000%
2025-05-21	0.022100	0.027000	0.022100	0.027000	+22.733%	30,318	-67.407%
2025-05-20	0.020000	0.021999	0.020000	0.021999	-0.005%	2,644	-59.998%
2025-05-19	0.022300	0.022300	0.016500	0.022000	-1.345%	5,556	-60.000%
2025-05-16	0.025100	0.025429	0.017200	0.022300	-11.155%	128,608	-60.538%
2025-05-15	0.025200	0.025200	0.025100	0.025100	-0.397%	51,152	-64.940%
2025-05-14	0.025200	0.025300	0.025000	0.025200	0.000%	17,346	-65.079%
2025-05-13	0.025300	0.025300	0.025200	0.025200	0.000%	4,620	-65.079%
2025-05-12	0.029800	0.029800	0.025200	0.025200	-15.719%	178,798	-65.079%
2025-05-09	0.029799	0.029900	0.025100	0.029900	0.000%	3,007	-70.569%
2025-05-08	0.025000	0.029900	0.025000	0.029900	+19.600%	6,514	-70.569%
2025-05-07	0.025100	0.025100	0.025000	0.025000	-16.388%	3,569	-64.800%
2025-05-06	0.029500	0.029900	0.025200	0.029900	+19.124%	16,358	-70.569%
2025-05-05	0.025000	0.029500	0.025000	0.025100	+0.400%	98,510	-64.940%
2025-05-02	0.025600	0.025900	0.025000	0.025000	0.000%	2,700	-64.800%
2025-05-01	0.029500	0.029500	0.025000	0.025000	-8.759%	14,987	-64.800%
2025-04-30	0.028300	0.029700	0.025000	0.027400	+9.163%	71,956	-67.883%
2025-04-29	0.025100	0.028000	0.025000	0.025100	-3.831%	44,342	-64.940%
2025-04-28	0.020100	0.026100	0.020001	0.026100	+30.500%	25,284	-66.284%
2025-04-25	0.020100	0.020100	0.020000	0.020000	-16.663%	1,000	-56.000%
2025-04-24	0.026000	0.028000	0.020000	0.023999	+19.398%	3,360	-63.332%
2025-04-23	0.020100	0.020200	0.020000	0.020100	-11.454%	15,297	-56.219%
2025-04-22	0.027000	0.027000	0.022700	0.022700	-16.544%	7,206	-61.233%
2025-04-21	0.026200	0.029600	0.026200	0.027200	-8.108%	8,613	-67.647%
2025-04-17	0.027051	0.029600	0.024500	0.029600	0.000%	12,463	-70.270%
2025-04-16	0.029600	0.029600	0.029600	0.029600	+30.391%	150	-70.270%
2025-04-15	0.025100	0.025100	0.022700	0.022701	-9.196%	14,633	-61.235%
2025-04-14	0.022900	0.029700	0.022700	0.025000	-4.943%	4,753	-64.800%
2025-04-11	0.029800	0.029800	0.022700	0.026300	+0.190%	9,000	-66.540%
2025-04-10	0.028000	0.029900	0.022700	0.026250	+5.000%	3,127	-66.476%
2025-04-09	0.025000	0.025000	0.022700	0.025000	0.000%	1,302	-64.800%
2025-04-08	0.022700	0.025000	0.022700	0.025000	+10.132%	11,765	-64.800%
2025-04-07	0.025000	0.025000	0.022600	0.022700	-9.200%	33,126	-61.233%
2025-04-04	0.020200	0.025000	0.020200	0.025000	+23.153%	62,916	-64.800%
2025-04-03	0.020300	0.020300	0.020300	0.020300	-18.800%	1,673	-56.650%
2025-04-02	0.025000	0.025000	0.025000	0.025000	+6.838%	8,001	-64.800%
2025-04-01	0.023500	0.023600	0.023400	0.023400	-0.426%	549	-62.393%
2025-03-31	0.020000	0.023500	0.020000	0.023500	+41.566%	178,010	-62.553%
2025-03-28	0.013100	0.023000	0.013100	0.016600	-22.791%	155,336	-46.988%
2025-03-27	0.025000	0.025000	0.021300	0.021500	-3.366%	141,893	-59.070%
2025-03-26	0.025000	0.025000	0.021549	0.022249	-10.647%	4,732	-60.448%
2025-03-25	0.025000	0.025000	0.024900	0.024900	+50.909%	44,944	-64.659%
2025-03-24	0.024900	0.027000	0.016500	0.016500	-13.158%	48,079	-46.667%
2025-03-20	0.021300	0.021300	0.016700	0.019000	+11.975%	45,317	-53.684%
2025-03-19	0.017500	0.017500	0.016900	0.016968	-3.040%	6,024	-48.138%
2025-03-18	0.026900	0.026900	0.016500	0.017500	-12.060%	66,448	-49.714%
2025-03-17	0.025000	0.025000	0.019900	0.019900	-20.400%	3,981	-55.779%
2025-03-14	0.025000	0.025000	0.021200	0.025000	+46.199%	22,306	-64.800%
2025-03-13	0.023800	0.023800	0.016500	0.017100	-28.913%	1,400	-48.538%
2025-03-12	0.025000	0.025000	0.016500	0.024055	+45.788%	36,291	-63.417%
2025-03-11	0.023700	0.023700	0.016500	0.016500	-34.000%	20,253	-46.667%
2025-03-07	0.023000	0.025001	0.023000	0.025000	+8.696%	4,420	-64.800%
2025-03-06	0.026000	0.026900	0.023000	0.023000	0.000%	23,276	-61.739%
2025-03-05	0.023000	0.023000	0.023000	0.023000	-4.167%	669	-61.739%
2025-03-04	0.024001	0.025900	0.024000	0.024000	+4.348%	3,000	-63.333%
2025-03-03	0.023000	0.024000	0.022100	0.023000	-4.167%	242,579	-61.739%
2025-02-28	0.023999	0.024000	0.023999	0.024000	-7.336%	8,900	-63.333%
2025-02-27	0.023000	0.026000	0.023000	0.025900	+12.609%	21,800	-66.023%
2025-02-26	0.026500	0.027000	0.023000	0.023000	-11.538%	66,280	-61.739%
2025-02-25	0.023600	0.026000	0.023000	0.026000	+13.043%	181,580	-66.154%
2025-02-24	0.022000	0.023700	0.016500	0.023000	+22.995%	100,583	-61.739%
2025-02-21	0.020000	0.020000	0.017200	0.018700	+1.081%	28,446	-52.941%
2025-02-20	0.016500	0.022000	0.016500	0.018500	+3.933%	16,287	-52.432%
2025-02-19	0.017500	0.020600	0.017500	0.017800	+7.229%	28,002	-50.562%
2025-02-18	0.017500	0.017600	0.016500	0.016600	-5.143%	80,575	-46.988%
2025-02-14	0.018600	0.018600	0.017500	0.017500	-5.914%	19,121	-49.714%
2025-02-13	0.019700	0.019700	0.018000	0.018600	-5.584%	115,526	-52.688%
2025-02-12	0.020000	0.023700	0.019700	0.019700	+17.964%	20,413	-55.330%
2025-02-11	0.020000	0.023600	0.016700	0.016700	-6.699%	32,605	-47.305%
2025-02-10	0.015000	0.017899	0.013000	0.017899	+22.596%	24,964	-50.835%
2025-02-07	0.012000	0.018300	0.012000	0.014600	-20.219%	35,239	-39.726%
2025-02-06	0.018000	0.020000	0.017800	0.018300	+7.647%	66,916	-51.913%
2025-02-05	0.017100	0.019501	0.016900	0.017000	+11.111%	43,910	-48.235%
2025-02-04	0.016800	0.016800	0.014700	0.015300	+7.739%	94,992	-42.484%
2025-02-03	0.013500	0.016500	0.013500	0.014201	-1.676%	12,421	-38.033%
2025-01-31	0.020500	0.023000	0.013200	0.014443	-34.795%	67,762	-39.071%
2025-01-30	0.025300	0.027000	0.020100	0.022150	+33.434%	930,462	-60.271%
2025-01-29	0.018000	0.025000	0.012000	0.016600	+38.333%	813,587	-46.988%
2025-01-28	0.014000	0.015000	0.012000	0.012000	-14.286%	8,757	-26.667%
2025-01-27	0.011700	0.014500	0.011700	0.014000	-4.762%	25,664	-37.143%
2025-01-24	0.012699	0.014800	0.010600	0.014700	-0.676%	73,424	-40.136%
2025-01-23	0.013001	0.015000	0.013001	0.014800	-1.333%	56,368	-40.541%
2025-01-22	0.011200	0.017500	0.011200	0.015000	-14.773%	149,830	-41.333%
2025-01-21	0.017800	0.017800	0.017600	0.017600	-1.124%	8,225	-50.000%
2025-01-17	0.016900	0.018000	0.016900	0.017800	+5.325%	14,664	-50.562%

.dark-mode .NmL1RH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NmL1RH{ color: #333333; background-color: white; border: 2px solid #333333; }BNZIWBanzai International, Inc. Warrantstock NASDAQ

BNZIW
Banzai International, Inc. Warrant
stock NASDAQ