Banzai International, Inc. (BNZI) NASDAQ

0.74

+0.0555(+8.10%)

Updated at April 15 04:00PM

Currency In USD

BNZI Historical Return

If you invested $1000 in Banzai International, Inc. (BNZI) since IPO date, it would be worth $0.15 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.15, while $1000 invested 1 year ago would be worth $60.7. This corresponds to total returns of -99.99%, -99.98%, -93.93%, respectively, with annualized returns of -81.87%, -82.79%, -93.93%.

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
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
February 24, 2026	1.09	1.18	1.18	1.2	1.08	801,028
February 23, 2026	1.14	1.1	1.1	1.14	1.05	982,800
February 20, 2026	1.2	1.16	1.16	1.22	1.13	860,038
February 19, 2026	1.27	1.21	1.21	1.27	1.17	546,500
February 18, 2026	1.16	1.27	1.27	1.32	1.14	1.04M
February 17, 2026	1.31	1.2	1.2	1.34	1.17	817,332
February 13, 2026	1.26	1.3	1.3	1.32	1.23	572,834
February 12, 2026	1.29	1.29	1.29	1.38	1.22	791,642
February 11, 2026	1.23	1.26	1.26	1.28	1.19	428,837
February 10, 2026	1.39	1.24	1.24	1.39	1.18	786,925
February 09, 2026	1.19	1.38	1.38	1.4	1.19	2.02M
February 06, 2026	1.15	1.19	1.19	1.21	1	1.5M
February 05, 2026	1.15	1.12	1.12	1.15	1.12	814,510
February 04, 2026	1.18	1.12	1.12	1.18	1.04	1.04M
February 03, 2026	1.18	1.18	1.18	1.24	1.15	426,414
February 02, 2026	1.15	1.16	1.16	1.24	1.09	1.26M
January 30, 2026	1.22	1.22	1.22	1.23	1.14	866,405
January 29, 2026	1.3	1.24	1.24	1.31	1.18	607,421
January 28, 2026	1.27	1.27	1.27	1.34	1.15	2.18M
January 27, 2026	1.22	1.29	1.29	1.35	1.2	3.8M
January 26, 2026	1.2	1.11	1.11	1.21	1.08	947,134
January 23, 2026	1.22	1.22	1.22	1.28	1.2	622,136
January 22, 2026	1.31	1.21	1.21	1.31	1.16	750,306
January 21, 2026	1.34	1.31	1.31	1.38	1.29	992,844
January 20, 2026	1.36	1.22	1.22	1.37	1.21	710,325
January 16, 2026	1.5	1.42	1.42	1.51	1.36	768,829