Banzai International, Inc. - BNZI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.36	1.32	1.32	1.41	1.27	357,421
December 03, 2025	1.3	1.37	1.37	1.38	1.26	329,313
December 02, 2025	1.26	1.3	1.3	1.33	1.24	282,800
December 01, 2025	1.4	1.3	1.3	1.4	1.29	230,000
November 28, 2025	1.36	1.39	1.39	1.43	1.34	233,602
November 26, 2025	1.17	1.34	1.34	1.38	1.17	713,611
November 25, 2025	1.17	1.18	1.18	1.22	1.16	286,846
November 24, 2025	1.25	1.19	1.19	1.26	1.09	561,062
November 21, 2025	1.45	1.27	1.27	1.46	1.19	707,650
November 20, 2025	1.35	1.36	1.36	1.61	1.19	1.41M
November 19, 2025	1.35	1.21	1.21	1.36	1.19	434,255
November 18, 2025	1.27	1.33	1.33	1.37	1.27	233,919
November 17, 2025	1.38	1.29	1.29	1.43	1.27	452,500
November 14, 2025	1.38	1.46	1.46	1.54	1.36	1.4M
November 13, 2025	1.51	1.4	1.4	1.52	1.36	418,800
November 12, 2025	1.54	1.51	1.51	1.61	1.48	166,000
November 11, 2025	1.63	1.53	1.53	1.63	1.5	339,700
November 10, 2025	1.99	1.72	1.72	2.27	1.71	1.75M
November 07, 2025	1.75	1.76	1.76	1.76	1.61	193,086
November 06, 2025	1.9	1.8	1.8	1.98	1.79	256,200
November 05, 2025	1.79	1.94	1.94	1.98	1.79	228,600
November 04, 2025	1.75	1.78	1.78	1.85	1.54	364,317
November 03, 2025	2.19	1.82	1.82	2.3	1.8	800,610
October 31, 2025	2.16	2.22	2.22	2.33	2.16	258,105
October 30, 2025	2.09	2.15	2.15	2.16	2.05	339,817
October 29, 2025	2.14	2.1	2.1	2.16	2.06	321,028
October 28, 2025	2.22	2.14	2.14	2.23	2.13	316,086
October 27, 2025	2.29	2.24	2.24	2.33	2.19	436,900
October 24, 2025	2.42	2.27	2.27	2.42	2.25	378,330
October 23, 2025	2.46	2.42	2.42	2.51	2.4	223,800
October 22, 2025	2.65	2.47	2.47	2.73	2.4	557,307
October 21, 2025	3.05	2.73	2.73	3.15	2.67	682,861
October 20, 2025	2.91	2.97	2.97	2.99	2.83	252,200
October 17, 2025	2.8	2.91	2.91	2.95	2.74	233,100
October 16, 2025	3.05	2.75	2.75	3.07	2.73	469,164
October 15, 2025	3.26	3.08	3.08	3.3	2.95	462,782
October 14, 2025	3.06	3.18	3.18	3.38	3.05	660,905
October 13, 2025	3.37	2.96	2.96	3.39	2.9	741,312
October 10, 2025	3.76	3.34	3.34	3.89	3.32	546,612
October 09, 2025	3.82	3.7	3.7	3.93	3.67	455,196
October 08, 2025	3.21	3.79	3.79	3.98	3.21	1.25M
October 07, 2025	3.33	3.24	3.24	3.45	3.19	388,518
October 06, 2025	3.08	3.2	3.2	3.35	3.07	492,569
October 03, 2025	2.83	3.05	3.05	3.09	2.83	513,744
October 02, 2025	2.82	2.89	2.89	2.94	2.81	242,406
October 01, 2025	2.95	2.91	2.91	3	2.79	260,188
September 30, 2025	2.68	2.94	2.94	2.99	2.68	353,048
September 29, 2025	2.69	2.68	2.68	2.96	2.55	368,012
September 26, 2025	3.04	2.77	2.77	3.04	2.71	469,978
September 25, 2025	2.85	3.02	3.02	3.05	2.82	894,179
September 24, 2025	2.58	2.77	2.77	2.85	2.58	887,841
September 23, 2025	2.48	2.52	2.52	2.59	2.41	252,890
September 22, 2025	2.34	2.51	2.51	2.51	2.24	255,600
September 19, 2025	2.53	2.34	2.34	2.58	2.32	353,837
September 18, 2025	2.35	2.47	2.47	2.5	2.28	772,026
September 17, 2025	2.11	2.13	2.13	2.25	2.1	157,400
September 16, 2025	2.14	2.12	2.12	2.18	2.08	144,011
September 15, 2025	2.37	2.15	2.15	2.37	2.13	429,842
September 12, 2025	2.64	2.37	2.37	2.64	2.34	344,847
September 11, 2025	2.61	2.61	2.61	2.65	2.51	217,389

Banzai International, Inc. (BNZI) NASDAQ