Banzai International, Inc. - Class A Common Stock (BNZI)
1.0700
-0.0400 (-3.60%)
NASDAQ · Last Trade: Apr 3rd, 1:39 AM EDT
Historical Prices For Banzai International, Inc. - Class A Common Stock (BNZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.10 | 1.11 | 1.02 | 1.07 | 498,558 | 1.07 |
| 4/01/2025 | 1.11 | 1.17 | 1.08 | 1.11 | 875,377 | 1.11 |
| 3/31/2025 | 1.13 | 1.16 | 1.08 | 1.12 | 394,081 | 1.12 |
| 3/28/2025 | 1.20 | 1.25 | 1.11 | 1.18 | 758,032 | 1.18 |
| 3/27/2025 | 1.27 | 1.43 | 1.18 | 1.21 | 2,355,475 | 1.21 |
| 3/26/2025 | 1.13 | 1.51 | 1.10 | 1.30 | 9,243,235 | 1.30 |
| 3/25/2025 | 1.10 | 1.10 | 1.00 | 1.03 | 490,877 | 1.03 |
| 3/24/2025 | 1.03 | 1.09 | 1.00 | 1.09 | 757,386 | 1.09 |
| 3/21/2025 | 1.06 | 1.06 | 0.98 | 0.98 | 757,493 | 0.98 |
| 3/20/2025 | 1.15 | 1.16 | 1.05 | 1.07 | 484,945 | 1.07 |
| 3/19/2025 | 1.29 | 1.32 | 1.15 | 1.19 | 729,203 | 1.19 |
| 3/18/2025 | 1.13 | 1.50 | 1.11 | 1.26 | 5,334,059 | 1.26 |
| 3/17/2025 | 1.12 | 1.14 | 1.00 | 1.09 | 418,273 | 1.09 |
| 3/14/2025 | 0.90 | 1.15 | 0.87 | 1.12 | 1,404,266 | 1.12 |
| 3/13/2025 | 0.91 | 0.94 | 0.80 | 0.86 | 318,896 | 0.86 |
| 3/12/2025 | 0.93 | 0.98 | 0.76 | 0.94 | 1,708,008 | 0.94 |
| 3/11/2025 | 1.02 | 1.02 | 0.73 | 0.90 | 767,621 | 0.90 |
| 3/10/2025 | 1.17 | 1.18 | 1.02 | 1.03 | 460,999 | 1.03 |
| 3/07/2025 | 1.19 | 1.19 | 1.14 | 1.17 | 241,347 | 1.17 |
| 3/06/2025 | 1.27 | 1.29 | 1.15 | 1.15 | 740,679 | 1.15 |
| 3/05/2025 | 1.29 | 1.30 | 1.23 | 1.29 | 590,912 | 1.29 |
| 3/04/2025 | 1.26 | 1.34 | 1.24 | 1.31 | 710,194 | 1.31 |
| 3/03/2025 | 1.42 | 1.42 | 1.25 | 1.26 | 375,735 | 1.26 |
| 2/28/2025 | 1.23 | 1.45 | 1.20 | 1.44 | 841,373 | 1.44 |
| 2/27/2025 | 1.42 | 1.44 | 1.20 | 1.27 | 1,298,552 | 1.27 |
| 2/26/2025 | 1.51 | 1.54 | 1.41 | 1.43 | 1,412,020 | 1.43 |
| 2/25/2025 | 1.60 | 1.65 | 1.42 | 1.47 | 1,143,820 | 1.47 |
| 2/24/2025 | 1.60 | 1.69 | 1.56 | 1.63 | 1,246,701 | 1.63 |
| 2/21/2025 | 1.49 | 1.55 | 1.47 | 1.53 | 581,037 | 1.53 |
| 2/20/2025 | 1.45 | 1.50 | 1.42 | 1.47 | 323,213 | 1.47 |
| 2/19/2025 | 1.54 | 1.54 | 1.45 | 1.46 | 679,097 | 1.46 |
| 2/18/2025 | 1.66 | 1.71 | 1.48 | 1.53 | 735,684 | 1.53 |
| 2/14/2025 | 1.64 | 1.70 | 1.57 | 1.64 | 1,104,588 | 1.64 |
| 2/13/2025 | 1.61 | 1.74 | 1.52 | 1.63 | 1,936,747 | 1.63 |
| 2/12/2025 | 1.67 | 1.69 | 1.51 | 1.56 | 746,378 | 1.56 |
| 2/11/2025 | 1.73 | 1.78 | 1.60 | 1.66 | 827,252 | 1.66 |
| 2/10/2025 | 1.53 | 1.66 | 1.52 | 1.65 | 511,419 | 1.65 |
| 2/07/2025 | 1.65 | 1.65 | 1.48 | 1.51 | 751,953 | 1.51 |
| 2/06/2025 | 1.75 | 1.75 | 1.60 | 1.65 | 652,900 | 1.65 |
| 2/05/2025 | 1.66 | 1.75 | 1.60 | 1.73 | 1,000,243 | 1.73 |
| 2/04/2025 | 1.75 | 1.81 | 1.55 | 1.66 | 1,261,065 | 1.66 |
| 2/03/2025 | 1.78 | 1.78 | 1.57 | 1.75 | 1,021,677 | 1.75 |
| 1/31/2025 | 2.09 | 2.17 | 1.75 | 1.85 | 2,509,520 | 1.85 |
| 1/30/2025 | 2.36 | 2.70 | 2.02 | 2.24 | 41,037,273 | 2.24 |
| 1/29/2025 | 1.48 | 2.04 | 1.40 | 1.93 | 29,865,233 | 1.93 |
| 1/28/2025 | 1.37 | 1.39 | 1.24 | 1.25 | 724,212 | 1.25 |
| 1/27/2025 | 1.60 | 1.64 | 1.35 | 1.38 | 4,178,525 | 1.38 |
| 1/24/2025 | 1.59 | 1.59 | 1.43 | 1.45 | 744,716 | 1.45 |
| 1/23/2025 | 1.57 | 1.67 | 1.51 | 1.61 | 2,462,570 | 1.61 |
| 1/22/2025 | 1.50 | 1.73 | 1.48 | 1.65 | 932,788 | 1.65 |
| 1/21/2025 | 1.44 | 1.50 | 1.40 | 1.47 | 260,760 | 1.47 |
| 1/17/2025 | 1.32 | 1.52 | 1.31 | 1.46 | 922,579 | 1.46 |
| 1/16/2025 | 1.35 | 1.36 | 1.21 | 1.31 | 256,052 | 1.31 |
| 1/15/2025 | 1.37 | 1.40 | 1.29 | 1.35 | 277,172 | 1.35 |
| 1/14/2025 | 1.43 | 1.44 | 1.35 | 1.37 | 289,786 | 1.37 |
| 1/13/2025 | 1.49 | 1.51 | 1.40 | 1.45 | 223,940 | 1.45 |
| 1/10/2025 | 1.53 | 1.58 | 1.38 | 1.54 | 500,789 | 1.54 |
| 1/08/2025 | 1.67 | 1.69 | 1.50 | 1.54 | 1,127,213 | 1.54 |
| 1/07/2025 | 1.75 | 1.82 | 1.52 | 1.58 | 602,321 | 1.58 |
| 1/06/2025 | 1.58 | 1.76 | 1.58 | 1.73 | 788,720 | 1.73 |
| 1/03/2025 | 1.60 | 1.60 | 1.49 | 1.59 | 455,878 | 1.59 |