Banzai International, Inc. (BNZI) NASDAQ

Currency In USD

BNZI Historical Return

If you invested $1000 in Banzai International, Inc. (BNZI) since IPO date, it would be worth $0.59 as of June 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.61, while $1000 invested 1 year ago would be worth $504.24. This corresponds to total returns of -99.94%, -99.94%, -49.58%, respectively, with annualized returns of -74.94%, -77.21%, -49.58%.

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
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
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