Banzai International Inc. (BNZI)
NASDAQ: BNZI
· Real-Time Price · USD
2.77
-0.25 (-8.28%)
At close: Sep 26, 2025, 3:59 PM
2.54
-8.30%
After-hours: Sep 26, 2025, 07:53 PM EDT
BNZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.04 | 3.04 | 2.71 | 2.77 | 2.77 | -8.28% | 450,896 |
| Sep 25, 2025 | 2.85 | 3.05 | 2.82 | 3.02 | 3.02 | 9.03% | 894,200 |
| Sep 24, 2025 | 2.58 | 2.85 | 2.58 | 2.77 | 2.77 | 9.92% | 887,841 |
| Sep 23, 2025 | 2.48 | 2.59 | 2.41 | 2.52 | 2.52 | 0.40% | 252,900 |
| Sep 22, 2025 | 2.34 | 2.51 | 2.24 | 2.51 | 2.51 | 7.26% | 255,600 |
| Sep 19, 2025 | 2.53 | 2.58 | 2.32 | 2.34 | 2.34 | -5.26% | 384,731 |
| Sep 18, 2025 | 2.35 | 2.50 | 2.28 | 2.47 | 2.47 | 15.96% | 791,635 |
| Sep 17, 2025 | 2.11 | 2.25 | 2.10 | 2.13 | 2.13 | 0.47% | 168,043 |
| Sep 16, 2025 | 2.14 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 144,011 |
| Sep 15, 2025 | 2.37 | 2.37 | 2.13 | 2.15 | 2.15 | -9.28% | 429,842 |
| Sep 12, 2025 | 2.64 | 2.64 | 2.34 | 2.37 | 2.37 | -9.20% | 348,500 |
| Sep 11, 2025 | 2.61 | 2.65 | 2.51 | 2.61 | 2.61 | 0.38% | 217,400 |
| Sep 10, 2025 | 2.48 | 2.68 | 2.44 | 2.60 | 2.60 | 6.56% | 536,700 |
| Sep 9, 2025 | 2.50 | 2.60 | 2.40 | 2.44 | 2.44 | -1.21% | 446,321 |
| Sep 8, 2025 | 2.53 | 2.58 | 2.42 | 2.47 | 2.47 | 0.41% | 244,800 |
| Sep 5, 2025 | 2.50 | 2.61 | 2.35 | 2.46 | 2.46 | -12.46% | 1,957,616 |
| Sep 4, 2025 | 2.94 | 2.99 | 2.75 | 2.81 | 2.81 | -4.10% | 169,921 |
| Sep 3, 2025 | 3.03 | 3.20 | 2.90 | 2.93 | 2.93 | -2.66% | 144,145 |
| Sep 2, 2025 | 3.26 | 3.39 | 2.99 | 3.01 | 3.01 | -9.34% | 244,513 |
| Aug 29, 2025 | 3.42 | 3.43 | 3.19 | 3.32 | 3.32 | 0.61% | 177,300 |