Stockscreener 앱 받기
0.6447
0.82%
-0.0053
시간 외 거래:
.62
-0.0247
-3.83%
Banzai International Inc 주식 (BNZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.69 | $0.6212 | $0.0688 | 1,479,863.0 | -0.82% |
| 2025-07-01 | $0.65 | $0.589 | $0.061 | 1,303,468.0 | +10.32% |
| 2025-06-30 | $0.6098 | $0.54 | $0.0698 | 1,069,964.0 | +3.37% |
| 2025-06-27 | $0.60 | $0.565 | $0.035 | 1,211,989.0 | -2.96% |
| 2025-06-26 | $0.5941 | $0.57 | $0.0241 | 776,240.0 | -0.71% |
| 2025-06-25 | $0.6415 | $0.58 | $0.0615 | 1,569,786.0 | -4.32% |
| 2025-06-24 | $0.71 | $0.6183 | $0.0917 | 1,745,609.0 | -9.47% |
| 2025-06-23 | $0.7376 | $0.654 | $0.0836 | 2,000,640.0 | -1.20% |
| 2025-06-20 | $0.7398 | $0.67 | $0.0698 | 1,732,292.0 | +6.37% |
| 2025-06-18 | $0.684 | $0.64 | $0.044 | 1,291,996.0 | -0.02% |
| 2025-06-17 | $0.6938 | $0.6139 | $0.0799 | 3,735,058.0 | +6.38% |
| 2025-06-16 | $1.04 | $0.5855 | $0.4545 | 52,854,253.0 | +4.98% |
| 2025-06-13 | $0.6599 | $0.57 | $0.0899 | 1,322,880.0 | -13.85% |
| 2025-06-12 | $0.8451 | $0.6251 | $0.22 | 3,054,150.0 | -21.71% |
| 2025-06-11 | $0.924 | $0.84 | $0.084 | 1,553,660.0 | -3.90% |
| 2025-06-10 | $0.97 | $0.8735 | $0.0965 | 2,749,971.0 | +3.40% |
| 2025-06-09 | $0.9287 | $0.8626 | $0.0661 | 725,515.0 | -1.84% |
| 2025-06-06 | $0.94 | $0.8623 | $0.0777 | 741,107.0 | -8.19% |
| 2025-06-05 | $1.02 | $0.9531 | $0.0669 | 192,673.0 | -2.00% |
| 2025-06-04 | $0.9885 | $0.945 | $0.0435 | 234,008.0 | +2.84% |
| 2025-06-03 | $0.9786 | $0.95 | $0.0286 | 182,665.0 | -0.72% |
Banzai International Inc 주식 (BNZI) 연도별 가격 이력
이 심층 분석에서는 Banzai International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banzai International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banzai International Inc 주식 (BNZI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.69 | $0.589 | $0.101 | 4,263,194.0 | +9.42% |
| 2025-06 | $1.04 | $0.54 | $0.50 | 79,099,312.0 | -39.60% |
| 2025-05 | $1.16 | $0.8229 | $0.3371 | 15,371,104.0 | -7.97% |
| 2025-04 | $1.25 | $0.90 | $0.35 | 14,874,687.0 | -5.36% |
| 2025-03 | $1.51 | $0.7346 | $0.7754 | 28,165,847.0 | -22.22% |
| 2025-02 | $1.81 | $1.20 | $0.61 | 17,999,521.0 | -22.16% |
| 2025-01 | $2.70 | $1.21 | $1.49 | 87,994,827.0 | +20.92% |
Banzai International Inc 주식 (BNZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.66 | $1.31 | $1.35 | 66,901,640.0 | +10.53% |
| 2024-11 | $2.50 | $1.29 | $1.21 | 22,221,901.0 | -37.70% |
| 2024-10 | $6.89 | $2.28 | $4.61 | 57,317,192.0 | -50.91% |
| 2024-09 | $11.20 | $2.42 | $8.78 | 130,675,966.4 | +17.49% |
| 2024-08 | $7.20 | $4.11 | $3.09 | 1,349,642.3 | -33.91% |
| 2024-07 | $8.90 | $5.78 | $3.12 | 514,445.7 | -24.71% |
| 2024-06 | $11.45 | $8.27 | $3.19 | 1,742,132.8 | -17.60% |
| 2024-05 | $19.75 | $8.11 | $11.64 | 2,695,229.8 | -48.17% |
| 2024-04 | $30.55 | $15.30 | $15.25 | 108,957.6 | -34.86% |
| 2024-03 | $47.50 | $28.12 | $19.38 | 265,518.5 | -15.26% |
| 2024-02 | $83.50 | $33.60 | $49.90 | 72,538.8 | -54.94% |
| 2024-01 | $177.5 | $73.50 | $104.0 | 1,535,880.6 | +0.00% |
7.76%
1.64%
자본화:
|
볼륨(24시간):