Banzai International, Inc. (BNZI) NASDAQ

3.54

-0.27(-7.09%)

Updated at May 20 04:00PM

Currency In USD

BNZI Historical Return

If you invested $1000 in Banzai International, Inc. (BNZI) since IPO date, it would be worth $0.7 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.73, while $1000 invested 1 year ago would be worth $368.75. This corresponds to total returns of -99.93%, -99.93%, -63.12%, respectively, with annualized returns of -74.83%, -76.43%, -63.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNZI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 11, 2026	6.09	6.52	6.52	7.59	5.95	314,985
May 08, 2026	6.82	6.09	6.09	6.9	5.12	297,989
May 07, 2026	0.24	0.32	0.32	0.38	0.24	20.6M
May 06, 2026	0.23	0.22	0.22	0.23	0.2	5.5M
May 05, 2026	0.36	0.28	0.28	0.36	0.28	2.48M
May 04, 2026	0.31	0.34	0.34	0.36	0.3	2.13M
May 01, 2026	0.33	0.3	0.3	0.33	0.3	1.93M
April 30, 2026	0.29	0.32	0.32	0.37	0.28	2.36M
April 29, 2026	0.36	0.31	0.31	0.37	0.31	1.81M
April 28, 2026	0.42	0.4	0.4	0.42	0.39	1.1M
April 27, 2026	0.48	0.41	0.41	0.48	0.41	1.91M
April 24, 2026	0.54	0.48	0.48	0.54	0.48	1.58M
April 23, 2026	0.55	0.54	0.54	0.55	0.51	785,526
April 22, 2026	0.56	0.56	0.56	0.59	0.56	639,590
April 21, 2026	0.61	0.57	0.57	0.61	0.57	710,139
April 20, 2026	0.61	0.61	0.61	0.64	0.6	404,527
April 17, 2026	0.63	0.63	0.63	0.66	0.61	1.05M
April 16, 2026	0.75	0.62	0.62	0.75	0.6	943,813
April 15, 2026	0.69	0.74	0.74	0.76	0.66	926,715
April 14, 2026	0.7	0.69	0.69	0.7	0.63	677,341
April 13, 2026	0.54	0.69	0.69	0.7	0.52	1.53M
April 10, 2026	0.58	0.54	0.54	0.59	0.53	833,174
April 09, 2026	0.63	0.59	0.59	0.66	0.57	1.95M
April 08, 2026	0.6	0.6	0.6	0.62	0.55	924,327
April 07, 2026	0.77	0.59	0.59	0.79	0.59	1.53M
April 06, 2026	0.83	0.79	0.79	0.84	0.76	498,321
April 02, 2026	0.84	0.84	0.84	0.85	0.82	460,468
April 01, 2026	0.84	0.85	0.85	0.95	0.83	1.02M
March 31, 2026	0.95	0.95	0.95	0.96	0.92	626,492
March 30, 2026	1.07	0.97	0.97	1.07	0.96	565,611
March 27, 2026	1	1.07	1.07	1.08	1	927,327
March 26, 2026	0.97	1	1	1.04	0.93	880,878
March 25, 2026	0.92	0.97	0.97	0.98	0.92	334,790
March 24, 2026	0.95	0.92	0.92	0.95	0.88	451,856
March 23, 2026	1.07	0.98	0.98	1.07	0.96	1.13M
March 20, 2026	0.96	1.04	1.04	1.05	0.94	1.3M
March 19, 2026	0.98	0.93	0.93	0.98	0.9	821,418
March 18, 2026	1	0.99	0.99	1.01	0.98	531,093
March 17, 2026	1.02	1.02	1.02	1.03	1	294,779
March 16, 2026	1.06	1.03	1.03	1.06	1.01	356,542
March 13, 2026	1.08	1.06	1.06	1.08	1.04	360,825
March 12, 2026	1.03	1.08	1.08	1.09	1	445,775
March 11, 2026	1.07	1.03	1.03	1.08	1.02	553,396
March 10, 2026	1.09	1.08	1.08	1.09	1.06	445,569
March 09, 2026	1.14	1.11	1.11	1.14	1.08	522,888
March 06, 2026	1.15	1.15	1.15	1.16	1.11	411,975
March 05, 2026	1.13	1.16	1.16	1.17	1.11	639,543
March 04, 2026	1.11	1.12	1.12	1.13	1.06	903,920
March 03, 2026	1.12	1.14	1.14	1.17	1.08	682,077
March 02, 2026	1.19	1.14	1.14	1.2	1.13	693,000
February 27, 2026	1.24	1.22	1.22	1.31	1.21	1.12M
February 26, 2026	1.22	1.21	1.21	1.25	1.16	377,200
February 25, 2026	1.21	1.25	1.25	1.3	1.2	1.03M