Banzai International Inc. (BNZI)
NASDAQ: BNZI
· Real-Time Price · USD
2.46
-0.35 (-12.46%)
At close: Sep 05, 2025, 3:59 PM
2.46
0.00%
After-hours: Sep 05, 2025, 07:52 PM EDT
BNZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.50 | 2.61 | 2.35 | 2.46 | 2.46 | -12.46% | 1,936,963 |
| 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 |
| Aug 28, 2025 | 3.10 | 3.30 | 3.06 | 3.30 | 3.30 | 2.17% | 86,220 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.18 | 3.23 | 3.23 | -2.71% | 111,691 |
| Aug 26, 2025 | 3.36 | 3.50 | 3.28 | 3.32 | 3.32 | 0.00% | 290,835 |
| Aug 25, 2025 | 3.10 | 3.41 | 3.06 | 3.32 | 3.32 | 7.44% | 322,200 |
| Aug 22, 2025 | 3.01 | 3.24 | 2.99 | 3.09 | 3.09 | 2.66% | 207,914 |
| Aug 21, 2025 | 2.83 | 3.01 | 2.83 | 3.01 | 3.01 | 2.38% | 120,933 |
| Aug 20, 2025 | 3.10 | 3.10 | 2.81 | 2.94 | 2.94 | -3.29% | 304,939 |
| Aug 19, 2025 | 3.31 | 3.33 | 3.00 | 3.04 | 3.04 | -7.88% | 281,300 |
| Aug 18, 2025 | 3.74 | 3.75 | 3.20 | 3.30 | 3.30 | -10.57% | 452,100 |
| Aug 15, 2025 | 4.02 | 4.10 | 3.60 | 3.69 | 3.69 | -7.75% | 284,900 |
| Aug 14, 2025 | 3.85 | 4.23 | 3.85 | 4.00 | 4.00 | 2.56% | 385,000 |
| 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 |