Banzai International, Inc. (BNZI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Banzai International, Inc. (BNZI) since IPO date, it would be worth $0.38 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.4, while $1000 invested 1 year ago would be worth $575.3. This corresponds to total returns of -99.96%, -99.96%, -42.47%, respectively, with annualized returns of -75.98%, -79.1%, -42.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 06, 2026 | 1.78 | 1.91 | 1.91 | 1.94 | 1.78 | 226,771 |
| August 05, 2026 | 1.86 | 1.77 | 1.77 | 1.91 | 1.77 | 84,990 |
| August 04, 2026 | 1.91 | 1.9 | 1.9 | 1.98 | 1.81 | 107,604 |
| August 03, 2026 | 1.86 | 1.94 | 1.94 | 2 | 1.82 | 90,590 |
| July 31, 2026 | 1.82 | 1.85 | 1.85 | 1.89 | 1.76 | 72,791 |
| July 30, 2026 | 1.77 | 1.82 | 1.82 | 1.85 | 1.71 | 140,293 |
| July 29, 2026 | 1.83 | 1.75 | 1.75 | 1.95 | 1.75 | 154,191 |
| July 28, 2026 | 2.1 | 1.91 | 1.91 | 2.1 | 1.9 | 222,824 |
| July 27, 2026 | 2.14 | 2.12 | 2.12 | 2.25 | 2.09 | 67,904 |
| July 24, 2026 | 2.15 | 2.2 | 2.2 | 2.28 | 2.15 | 67,828 |
| July 23, 2026 | 2.16 | 2.23 | 2.23 | 2.29 | 2.11 | 66,352 |
| July 22, 2026 | 2.1 | 2.14 | 2.14 | 2.18 | 2.1 | 114,472 |
| July 21, 2026 | 2.12 | 2.02 | 2.02 | 2.19 | 2 | 219,122 |
| July 20, 2026 | 2.31 | 2.17 | 2.17 | 2.37 | 2.08 | 288,082 |
| July 17, 2026 | 2.49 | 2.42 | 2.42 | 2.58 | 2.31 | 81,418 |
| July 16, 2026 | 2.67 | 2.41 | 2.41 | 2.71 | 2.4 | 174,995 |
| July 15, 2026 | 2.7 | 2.69 | 2.69 | 2.79 | 2.66 | 112,023 |
| July 14, 2026 | 2.54 | 2.74 | 2.74 | 2.78 | 2.53 | 453,196 |
| July 13, 2026 | 2.42 | 2.4 | 2.4 | 2.45 | 2.08 | 589,841 |
| July 10, 2026 | 3.06 | 3.24 | 3.24 | 3.35 | 2.99 | 342,319 |
| July 09, 2026 | 3.01 | 3.04 | 3.04 | 3.16 | 2.95 | 156,799 |
| July 08, 2026 | 3.17 | 3.04 | 3.04 | 3.23 | 3 | 166,909 |
| July 07, 2026 | 3.26 | 3.36 | 3.36 | 3.38 | 2.95 | 312,781 |
| July 06, 2026 | 3 | 3.25 | 3.25 | 3.27 | 2.9 | 1.79M |
| July 02, 2026 | 2.96 | 2.98 | 2.98 | 3.02 | 2.94 | 98,826 |
| July 01, 2026 | 2.98 | 2.98 | 2.98 | 3.07 | 2.92 | 134,037 |
| June 30, 2026 | 3 | 3.02 | 3.02 | 3.08 | 2.93 | 154,610 |
| June 29, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 2.91 | 145,474 |
| June 26, 2026 | 2.82 | 2.97 | 2.97 | 3.09 | 2.82 | 112,914 |
| June 25, 2026 | 3.05 | 2.9 | 2.9 | 3.07 | 2.84 | 122,715 |
| June 24, 2026 | 3.1 | 2.95 | 2.95 | 3.19 | 2.95 | 142,399 |
| June 23, 2026 | 3.15 | 3.24 | 3.24 | 3.3 | 3.11 | 56,597 |
| June 22, 2026 | 3.22 | 3.19 | 3.19 | 3.32 | 3.1 | 129,028 |
| June 18, 2026 | 3.42 | 3.48 | 3.48 | 3.82 | 3.4 | 384,589 |
| June 17, 2026 | 2.98 | 3.29 | 3.29 | 3.35 | 2.95 | 387,665 |
| June 16, 2026 | 3.1 | 3 | 3 | 3.23 | 2.93 | 233,068 |
| June 15, 2026 | 2.82 | 3.22 | 3.22 | 4 | 2.8 | 2.44M |
| June 12, 2026 | 3 | 2.78 | 2.78 | 3.24 | 2.77 | 201,031 |
| June 11, 2026 | 3.21 | 3.02 | 3.02 | 3.22 | 2.96 | 187,892 |
| June 10, 2026 | 3.01 | 3.21 | 3.21 | 3.25 | 3.01 | 137,881 |
| June 09, 2026 | 3.44 | 3.11 | 3.11 | 3.5 | 3.02 | 164,394 |
| June 08, 2026 | 2.91 | 3.43 | 3.43 | 3.46 | 2.9 | 290,401 |
| June 05, 2026 | 3.03 | 3.01 | 3.01 | 3.09 | 2.9 | 0 |
| June 04, 2026 | 3.19 | 3.1 | 3.1 | 3.38 | 3.07 | 206,105 |
| June 03, 2026 | 3.31 | 3.15 | 3.15 | 3.36 | 3.09 | 190,940 |
| June 02, 2026 | 3.45 | 3.31 | 3.31 | 3.51 | 3.28 | 197,142 |
| June 01, 2026 | 3.9 | 3.52 | 3.52 | 4 | 3.46 | 250,967 |
| May 29, 2026 | 3.75 | 3.88 | 3.88 | 4.02 | 3.55 | 519,191 |
| May 28, 2026 | 3.55 | 3.46 | 3.46 | 3.68 | 3.32 | 383,528 |
| May 27, 2026 | 3.84 | 3.4 | 3.4 | 4.01 | 3.4 | 253,293 |
| May 26, 2026 | 3.45 | 4.08 | 4.08 | 4.2 | 3.31 | 687,000 |
| May 22, 2026 | 3.31 | 3.45 | 3.45 | 3.59 | 3.31 | 330,568 |
| May 21, 2026 | 3.41 | 3.48 | 3.48 | 3.72 | 3.24 | 934,505 |
| May 20, 2026 | 3.43 | 3.54 | 3.54 | 3.57 | 3.25 | 4.87M |
| May 19, 2026 | 5.12 | 3.81 | 3.81 | 5.18 | 3.62 | 341,109 |
| May 18, 2026 | 7.47 | 5.08 | 5.08 | 7.5 | 5.06 | 319,038 |
| May 15, 2026 | 6.34 | 7.94 | 7.94 | 8.13 | 5.75 | 263,323 |
| May 14, 2026 | 5.13 | 6.53 | 6.53 | 6.94 | 4.85 | 335,179 |
| May 13, 2026 | 5.02 | 5.05 | 5.05 | 5.65 | 4.9 | 326,560 |
| May 12, 2026 | 6.29 | 4.81 | 4.81 | 6.4 | 4.68 | 167,307 |