Banzai International, Inc. - Class A Common Stock (BNZI)

3.3100
-0.2100 (-5.97%)
NASDAQ· Last Trade: Jun 2nd, 5:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banzai International, Inc. - Class A Common Stock (BNZI)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/20263.904.003.463.52253,2393.52
5/29/20263.754.003.553.88526,0133.88
5/28/20263.553.683.323.46394,7183.46
5/27/20263.844.013.403.40253,8773.40
5/26/20263.444.203.314.08689,2034.08
5/22/20263.313.593.313.45333,6173.45
5/21/20263.413.723.243.48957,0803.48
5/20/20263.433.573.243.545,811,5603.54
5/19/20265.125.183.623.81343,4693.81
5/18/20266.907.505.065.08320,3055.08
5/15/20266.348.185.757.66296,6297.66
5/14/20265.136.944.856.53344,6396.53
5/13/20265.025.654.905.05328,3075.05
5/12/20266.296.404.684.81168,2794.81
5/11/20266.097.595.956.52316,1676.52
5/08/20266.826.905.126.09308,0616.09
5/07/20260.240.380.240.3220,914,6206.37
5/06/20260.230.230.200.225,549,5104.40
5/05/20260.350.360.280.282,526,8095.61
5/04/20260.310.360.300.342,142,1636.70
5/01/20260.330.330.300.301,962,1776.01
4/30/20260.290.340.280.322,390,8846.49
4/29/20260.360.370.300.301,864,4786.10
4/28/20260.420.420.390.401,119,6197.93
4/27/20260.480.480.410.411,946,3108.27
4/24/20260.540.540.480.481,589,5499.63
4/23/20260.550.550.510.54793,19110.79
4/22/20260.560.590.560.56648,41011.12
4/21/20260.610.610.570.57730,80711.36
4/20/20260.610.640.600.61409,60412.20
4/17/20260.630.660.610.631,058,26812.56
4/16/20260.750.750.600.62951,69212.40
4/15/20260.690.760.660.74935,76314.81
4/14/20260.690.700.630.69696,32713.70
4/13/20260.540.690.520.691,560,40213.74
4/10/20260.580.590.530.54874,50910.74
4/09/20260.630.660.570.591,964,18911.84
4/08/20260.600.620.550.60934,89012.00
4/07/20260.770.790.590.591,520,20911.80
4/06/20260.840.840.760.79502,40615.80
4/02/20260.840.850.820.84463,40916.82
4/01/20260.840.950.830.851,032,38717.00
3/31/20260.950.960.920.95772,33819.02
3/30/20261.071.070.960.97583,67719.40
3/27/20261.001.071.001.07952,96621.40
3/26/20260.971.040.930.99889,41119.90
3/25/20260.920.980.920.97338,36819.39
3/24/20260.950.950.880.92452,35118.46
3/23/20261.061.060.960.981,148,06819.55
3/20/20260.961.050.941.041,314,48320.80
3/19/20260.980.980.900.93842,90918.59
3/18/20261.001.010.980.99538,30219.87
3/17/20261.021.031.001.02295,69620.40
3/16/20261.061.061.011.03362,00120.60
3/13/20261.081.081.041.06367,10821.20
3/12/20261.031.091.001.08449,81521.60
3/11/20261.071.081.021.03562,79920.60
3/10/20261.091.091.061.08459,50321.60
3/09/20261.141.141.081.11526,23822.20
3/06/20261.151.161.111.15411,97623.00
3/05/20261.131.171.111.16638,24523.20
3/04/20261.111.141.061.12905,71022.40
3/03/20261.131.171.071.14682,25222.80