Banzai International Inc (BNZI) Historical Stock Data
1.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNZI is down -0.39% a day on average. There have been 12 days where Banzai International Inc closed green and 18 days where BNZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.55 | 1.65 | 181.46K |
| 2024-12-23 | 1.79 | 1.65 | ↓$0.14 (-7.82%) | 1.58 | 1.80 | 819.29K |
| 2024-12-20 | 1.64 | 1.71 | ↑$0.07 (4.27%) | 1.63 | 1.85 | 4.10M |
| 2024-12-19 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.51 | 1.75 | 0.91M |
| 2024-12-18 | 1.45 | 1.64 | ↑$0.19 (13.10%) | 1.42 | 1.81 | 1.63M |
| 2024-12-17 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.34 | 1.43 | 236.13K |
| 2024-12-16 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.42 | 1.47 | 156.62K |
| 2024-12-13 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.39 | 1.55 | 380.44K |
| 2024-12-12 | 1.71 | 1.58 | ↓$0.13 (-7.60%) | 1.58 | 1.81 | 622.19K |
| 2024-12-11 | 1.97 | 1.81 | ↓$0.16 (-8.12%) | 1.60 | 1.97 | 1.34M |
| 2024-12-10 | 2.11 | 2.05 | ↓$0.06 (-2.84%) | 1.67 | 2.66 | 54.41M |
| 2024-12-09 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.36 | 1.42 | 57.53K |
| 2024-12-06 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.35 | 1.40 | 111.84K |
| 2024-12-05 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.36 | 1.43 | 98.59K |
| 2024-12-04 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.31 | 1.47 | 586.19K |
| 2024-12-03 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.39 | 1.50 | 157.68K |
| 2024-12-02 | 1.57 | 1.47 | ↓$0.10 (-6.37%) | 1.42 | 1.59 | 168.59K |
| 2024-11-29 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.45 | 1.58 | 114.32K |
| 2024-11-27 | 1.31 | 1.47 | ↑$0.16 (12.21%) | 1.31 | 1.49 | 361.43K |
| 2024-11-26 | 1.51 | 1.30 | ↓$0.21 (-13.91%) | 1.30 | 1.57 | 432.30K |
| 2024-11-25 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.50 | 1.60 | 73.52K |
| 2024-11-22 | 1.51 | 1.55 | ↑$0.03 (2.32%) | 1.45 | 1.58 | 179.12K |
| 2024-11-21 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.46 | 1.56 | 176.11K |
| 2024-11-20 | 1.61 | 1.54 | ↓$0.07 (-4.35%) | 1.49 | 1.70 | 259.70K |
| 2024-11-19 | 1.57 | 1.70 | ↑$0.13 (8.28%) | 1.57 | 1.82 | 349.11K |
| 2024-11-18 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.56 | 1.64 | 160.20K |
| 2024-11-15 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.70 | 1.80 | 211.93K |
| 2024-11-14 | 1.68 | 1.94 | ↑$0.26 (15.48%) | 1.68 | 1.94 | 256.76K |
| 2024-11-13 | 1.90 | 1.75 | ↓$0.15 (-7.89%) | 1.72 | 1.92 | 276.14K |
| 2024-11-12 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.90 | 1.98 | 192.40K |
Create an account or log in to view more rows.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading due to volatility.
$BNZI has just been halted from trading.
$BNZI love this stock!!!!