Banzai International Inc. (BNZI)
NASDAQ: BNZI
· Real-Time Price · USD
3.84
-0.16 (-4.00%)
At close: Aug 15, 2025, 3:01 PM
BNZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.85 | 4.23 | 3.85 | 4.00 | 4.00 | 2.56% | 360,305 |
| Aug 13, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -3.70% | 313,123 |
| Aug 12, 2025 | 3.75 | 4.20 | 3.52 | 4.05 | 4.05 | 11.26% | 530,442 |
| Aug 11, 2025 | 4.09 | 4.23 | 3.52 | 3.64 | 3.64 | -11.00% | 515,839 |
| Aug 8, 2025 | 3.19 | 4.28 | 3.17 | 4.09 | 4.09 | 33.66% | 1,157,400 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.03 | 3.06 | 3.06 | -5.56% | 183,100 |
| Aug 6, 2025 | 3.17 | 3.32 | 3.16 | 3.24 | 3.24 | 1.25% | 112,043 |
| Aug 5, 2025 | 3.65 | 3.82 | 3.15 | 3.20 | 3.20 | -15.57% | 341,700 |
| Aug 4, 2025 | 3.84 | 4.30 | 3.63 | 3.79 | 3.79 | 5.28% | 648,129 |
| Aug 1, 2025 | 2.97 | 3.62 | 2.96 | 3.60 | 3.60 | 24.57% | 626,300 |
| Jul 31, 2025 | 3.14 | 3.14 | 2.85 | 2.89 | 2.89 | -7.07% | 202,214 |
| Jul 30, 2025 | 3.00 | 3.25 | 3.00 | 3.11 | 3.11 | 4.01% | 156,752 |
| Jul 29, 2025 | 3.21 | 3.24 | 2.65 | 2.99 | 2.99 | -6.85% | 419,400 |
| Jul 28, 2025 | 3.86 | 3.86 | 3.18 | 3.21 | 3.21 | -17.05% | 520,734 |
| Jul 25, 2025 | 4.04 | 4.05 | 3.81 | 3.87 | 3.87 | -1.53% | 250,942 |
| Jul 24, 2025 | 4.04 | 4.05 | 3.85 | 3.93 | 3.93 | -4.15% | 206,400 |
| Jul 23, 2025 | 4.05 | 4.44 | 3.94 | 4.10 | 4.10 | 8.18% | 801,300 |
| Jul 22, 2025 | 4.07 | 4.07 | 3.79 | 3.79 | 3.79 | -6.42% | 225,400 |
| Jul 21, 2025 | 3.94 | 4.08 | 3.80 | 4.05 | 4.05 | 4.38% | 212,522 |
| Jul 18, 2025 | 3.87 | 4.02 | 3.75 | 3.88 | 3.88 | 0.26% | 235,082 |