Get the Stockscreener App
0.9755
1.41%
-0.014
After Hours:
.98
0.0045
+0.46%
Banzai International Inc Stock (BNZI) Price History
The historical daily chart and data for Banzai International Inc stock (BNZI), show that the latest closing stock price as of May 30, 2025, is $0.9755.
- Banzai International Inc all-time high stock price is $177.50, occurred on January 05, 2024.
- The lowest Banzai International Inc stock price recorded was $0.0651 on September 17, 2024. Since then, Banzai International Inc's stock price has risen over 1,398% to $0.9755 now.
- The 52-week high stock price for BNZI is $11.45, representing a 1,074% increase from the current share price, occurred on June 04, 2024.
- The 52-week low stock price for BNZI is $0.7346, indicating a -24.70% decrease from the current share price, occurred on March 11, 2025.
The table below shows more information about BNZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.01 | $0.974 | $0.036 | 225,604.0 | -1.41% |
| May 29, 2025 | $1.01 | $0.9735 | $0.0365 | 326,309.0 | -0.80% |
| May 28, 2025 | $1.06 | $0.99 | $0.07 | 356,074.0 | -4.09% |
| May 27, 2025 | $1.08 | $1.02 | $0.0601 | 359,333.0 | -3.70% |
| May 23, 2025 | $1.09 | $1.01 | $0.0751 | 398,941.0 | +2.86% |
| May 22, 2025 | $1.12 | $1.03 | $0.09 | 930,430.0 | -0.94% |
| May 21, 2025 | $1.08 | $0.965 | $0.115 | 1,553,421.0 | +10.38% |
| May 20, 2025 | $0.9643 | $0.83 | $0.1343 | 794,963.0 | +9.11% |
| May 19, 2025 | $0.9218 | $0.8601 | $0.0617 | 626,916.0 | +0.84% |
| May 16, 2025 | $0.97 | $0.8229 | $0.1471 | 1,889,173.0 | -10.94% |
| May 15, 2025 | $1.02 | $0.97 | $0.05 | 565,466.0 | -2.97% |
| May 14, 2025 | $1.07 | $0.9962 | $0.0704 | 585,942.0 | +1.07% |
| May 13, 2025 | $1.03 | $0.9951 | $0.035 | 461,038.0 | -2.03% |
| May 12, 2025 | $1.03 | $0.9803 | $0.0497 | 837,663.0 | +2.25% |
| May 09, 2025 | $1.05 | $0.9898 | $0.0576 | 337,769.0 | -2.20% |
| May 08, 2025 | $1.03 | $0.9902 | $0.0364 | 493,266.0 | +3.13% |
| May 07, 2025 | $1.16 | $0.98 | $0.18 | 2,052,333.0 | -6.70% |
| May 06, 2025 | $1.09 | $1.03 | $0.055 | 646,263.0 | -1.85% |
| May 05, 2025 | $1.10 | $1.05 | $0.0486 | 785,012.0 | +1.89% |
| May 02, 2025 | $1.07 | $1.03 | $0.04 | 637,859.0 | +0.95% |
Banzai International Inc Stock (BNZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banzai International Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banzai International Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banzai International Inc Stock (BNZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.16 | $0.8229 | $0.3371 | 15,596,708.0 | -7.97% |
| Apr, 2025 | $1.25 | $0.90 | $0.35 | 14,874,687.0 | -5.36% |
| Mar, 2025 | $1.51 | $0.7346 | $0.7754 | 28,165,847.0 | -22.22% |
| Feb, 2025 | $1.81 | $1.20 | $0.61 | 17,999,521.0 | -22.16% |
| Jan, 2025 | $2.70 | $1.21 | $1.49 | 87,994,827.0 | +20.92% |
Banzai International Inc Stock (BNZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.66 | $1.31 | $1.35 | 66,901,640.0 | +10.53% |
| Nov, 2024 | $2.50 | $1.29 | $1.21 | 22,221,901.0 | -37.70% |
| Oct, 2024 | $6.89 | $2.28 | $4.61 | 57,317,192.0 | -50.91% |
| Sep, 2024 | $11.20 | $2.42 | $8.78 | 130,675,966.4 | +17.49% |
| Aug, 2024 | $7.20 | $4.11 | $3.09 | 1,349,642.3 | -33.91% |
| Jul, 2024 | $8.90 | $5.78 | $3.12 | 514,445.7 | -24.71% |
| Jun, 2024 | $11.45 | $8.27 | $3.19 | 1,742,132.8 | -17.60% |
| May, 2024 | $19.75 | $8.11 | $11.64 | 2,695,229.8 | -48.17% |
| Apr, 2024 | $30.55 | $15.30 | $15.25 | 108,957.6 | -34.86% |
| Mar, 2024 | $47.50 | $28.12 | $19.38 | 265,518.5 | -15.26% |
| Feb, 2024 | $83.50 | $33.60 | $49.90 | 72,538.8 | -54.94% |
| Jan, 2024 | $177.5 | $73.50 | $104.0 | 1,535,880.6 | +0.00% |
3.55%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):