Banzai International, Inc. - Class A Common Stock (BNZI)
2.5600
-0.2500 (-8.90%)
NASDAQ · Last Trade: Sep 5th, 1:08 PM EDT
Historical Prices For Banzai International, Inc. - Class A Common Stock (BNZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 2.94 | 2.99 | 2.75 | 2.81 | 169,921 | 2.81 |
| 9/03/2025 | 3.03 | 3.20 | 2.90 | 2.93 | 144,120 | 2.93 |
| 9/02/2025 | 3.26 | 3.39 | 2.98 | 3.01 | 244,513 | 3.01 |
| 8/29/2025 | 3.42 | 3.43 | 3.19 | 3.32 | 177,299 | 3.32 |
| 8/28/2025 | 3.10 | 3.30 | 3.06 | 3.30 | 86,110 | 3.30 |
| 8/27/2025 | 3.35 | 3.35 | 3.18 | 3.23 | 111,691 | 3.23 |
| 8/26/2025 | 3.36 | 3.50 | 3.28 | 3.32 | 290,815 | 3.32 |
| 8/25/2025 | 3.10 | 3.41 | 3.06 | 3.32 | 319,139 | 3.32 |
| 8/22/2025 | 3.01 | 3.24 | 2.99 | 3.09 | 207,914 | 3.09 |
| 8/21/2025 | 2.83 | 3.01 | 2.83 | 3.01 | 116,521 | 3.01 |
| 8/20/2025 | 3.10 | 3.10 | 2.81 | 2.94 | 304,064 | 2.94 |
| 8/19/2025 | 3.31 | 3.33 | 3.00 | 3.04 | 279,705 | 3.04 |
| 8/18/2025 | 3.74 | 3.75 | 3.20 | 3.30 | 451,888 | 3.30 |
| 8/15/2025 | 4.02 | 4.10 | 3.60 | 3.69 | 284,860 | 3.69 |
| 8/14/2025 | 3.85 | 4.23 | 3.85 | 4.00 | 384,835 | 4.00 |
| 8/13/2025 | 4.20 | 4.20 | 3.80 | 3.90 | 312,345 | 3.90 |
| 8/12/2025 | 3.75 | 4.20 | 3.52 | 4.05 | 529,585 | 4.05 |
| 8/11/2025 | 4.09 | 4.23 | 3.52 | 3.64 | 514,515 | 3.64 |
| 8/08/2025 | 3.19 | 4.28 | 3.17 | 4.09 | 1,157,397 | 4.09 |
| 8/07/2025 | 3.35 | 3.35 | 3.03 | 3.06 | 180,411 | 3.06 |
| 8/06/2025 | 3.17 | 3.32 | 3.16 | 3.24 | 111,760 | 3.24 |
| 8/05/2025 | 3.65 | 3.82 | 3.15 | 3.20 | 341,136 | 3.20 |
| 8/04/2025 | 3.84 | 4.30 | 3.63 | 3.79 | 648,031 | 3.79 |
| 8/01/2025 | 2.97 | 3.62 | 2.96 | 3.60 | 626,281 | 3.60 |
| 7/31/2025 | 3.14 | 3.14 | 2.85 | 2.89 | 198,038 | 2.89 |
| 7/30/2025 | 3.00 | 3.25 | 3.00 | 3.11 | 156,694 | 3.11 |
| 7/29/2025 | 3.21 | 3.24 | 2.65 | 2.99 | 416,794 | 2.99 |
| 7/28/2025 | 3.86 | 3.86 | 3.18 | 3.21 | 520,174 | 3.21 |
| 7/25/2025 | 4.04 | 4.05 | 3.81 | 3.87 | 250,942 | 3.87 |
| 7/24/2025 | 4.04 | 4.05 | 3.85 | 3.93 | 205,744 | 3.93 |
| 7/23/2025 | 4.05 | 4.43 | 3.94 | 4.10 | 798,049 | 4.10 |
| 7/22/2025 | 4.07 | 4.07 | 3.79 | 3.79 | 225,330 | 3.79 |
| 7/21/2025 | 3.94 | 4.08 | 3.80 | 4.05 | 211,761 | 4.05 |
| 7/18/2025 | 3.87 | 4.02 | 3.75 | 3.88 | 235,082 | 3.88 |
| 7/17/2025 | 3.73 | 3.96 | 3.57 | 3.87 | 461,222 | 3.87 |
| 7/16/2025 | 3.72 | 3.82 | 3.51 | 3.61 | 298,823 | 3.61 |
| 7/15/2025 | 3.85 | 3.95 | 3.60 | 3.75 | 209,110 | 3.75 |
| 7/14/2025 | 4.13 | 4.20 | 3.80 | 3.87 | 330,703 | 3.87 |
| 7/11/2025 | 4.07 | 4.28 | 4.03 | 4.18 | 379,167 | 4.18 |
| 7/10/2025 | 4.39 | 4.41 | 3.93 | 4.07 | 400,659 | 4.07 |
| 7/09/2025 | 4.78 | 4.99 | 4.28 | 4.42 | 442,195 | 4.42 |
| 7/08/2025 | 5.37 | 5.84 | 4.11 | 4.64 | 573,318 | 4.64 |
| 7/07/2025 | 0.59 | 0.59 | 0.55 | 0.58 | 1,773,863 | 5.80 |
| 7/03/2025 | 0.61 | 0.65 | 0.58 | 0.61 | 956,981 | 6.14 |
| 7/02/2025 | 0.67 | 0.69 | 0.62 | 0.64 | 1,515,466 | 6.45 |
| 7/01/2025 | 0.60 | 0.65 | 0.59 | 0.65 | 1,331,641 | 6.50 |
| 6/30/2025 | 0.57 | 0.61 | 0.54 | 0.59 | 1,097,436 | 5.89 |
| 6/27/2025 | 0.58 | 0.60 | 0.56 | 0.57 | 1,272,657 | 5.70 |
| 6/26/2025 | 0.58 | 0.59 | 0.57 | 0.59 | 792,039 | 5.87 |
| 6/25/2025 | 0.64 | 0.64 | 0.58 | 0.59 | 1,580,161 | 5.92 |
| 6/24/2025 | 0.68 | 0.71 | 0.62 | 0.62 | 1,751,143 | 6.18 |
| 6/23/2025 | 0.68 | 0.74 | 0.65 | 0.68 | 2,031,687 | 6.83 |
| 6/20/2025 | 0.68 | 0.74 | 0.67 | 0.69 | 1,753,137 | 6.91 |
| 6/18/2025 | 0.67 | 0.68 | 0.64 | 0.65 | 1,308,468 | 6.50 |
| 6/17/2025 | 0.63 | 0.69 | 0.61 | 0.65 | 3,770,390 | 6.50 |
| 6/16/2025 | 0.63 | 0.63 | 0.59 | 0.61 | 53,125,792 | 6.11 |
| 6/13/2025 | 0.65 | 0.66 | 0.57 | 0.58 | 1,348,991 | 5.82 |
| 6/12/2025 | 0.84 | 0.85 | 0.63 | 0.68 | 3,078,591 | 6.76 |
| 6/11/2025 | 0.92 | 0.92 | 0.84 | 0.86 | 1,574,185 | 8.63 |
| 6/10/2025 | 0.95 | 0.97 | 0.87 | 0.90 | 2,780,835 | 8.98 |
| 6/09/2025 | 0.90 | 0.93 | 0.86 | 0.87 | 771,209 | 8.69 |
| 6/06/2025 | 0.92 | 0.94 | 0.86 | 0.88 | 749,517 | 8.85 |
| 6/05/2025 | 0.98 | 1.02 | 0.95 | 0.96 | 193,266 | 9.64 |