5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
-10.17%
3 MONTH PERFORMANCE
-52.68%
6 MONTH PERFORMANCE
-58.91%
YEAR-TO-DATE PERFORMANCE
-30.72%
1 YEAR PERFORMANCE
-94.67%
Banzai International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.04 | $1.06 (1.44%) | $1.08 | $1.04 | 271,572 | $48.06 M |
| 04/29/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.05 | 809,091 | $48.59 M |
| 04/28/2025 | $1.01 | $1.08 (6.93%) | $1.13 | $1.00 | 2.29 M | $48.15 M |
| 04/25/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 412,000 | $44.58 M |
| 04/24/2025 | $1.01 | $1.03 (1.98%) | $1.07 | $1.01 | 868,030 | $3.26 M |
| 04/23/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.98 | 626,320 | $3.16 M |
| 04/22/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.98 | 457,400 | $3.23 M |
| 04/21/2025 | $1.06 | $1.00 (-6.13%) | $1.06 | $0.92 | 614,600 | $3.15 M |
| 04/17/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.01 | 979,042 | $3.35 M |
| 04/16/2025 | $1.22 | $1.06 (-13.11%) | $1.25 | $1.01 | 1.39 M | $3.35 M |
| 04/15/2025 | $1.03 | $1.22 (18.45%) | $1.22 | $1.03 | 1.88 M | $3.86 M |
| 04/14/2025 | $1.03 | $1.05 (1.94%) | $1.18 | $1.02 | 477,638 | $3.32 M |
| 04/11/2025 | $1.03 | $1.03 (0%) | $1.04 | $0.98 | 428,400 | $32.58 M |
| 04/10/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.98 | 380,591 | $32.26 M |
| 04/09/2025 | $0.99 | $1.03 (3.76%) | $1.06 | $0.96 | 396,647 | $32.58 M |
| 04/08/2025 | $1.00 | $0.99 (-0.86%) | $1.03 | $0.96 | 351,009 | $31.31 M |
| 04/07/2025 | $1.01 | $1.01 (0%) | $1.07 | $0.97 | 668,200 | $31.95 M |
| 04/04/2025 | $0.98 | $1.01 (3.06%) | $1.03 | $0.90 | 483,623 | $31.95 M |
| 04/03/2025 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 375,500 | $31.95 M |
| 04/02/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.02 | 502,422 | $33.84 M |
| 04/01/2025 | $1.11 | $1.11 (0%) | $1.17 | $1.08 | 880,900 | $35.11 M |
| 03/31/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.08 | 394,082 | $35.42 M |
| 03/28/2025 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.11 | 758,032 | $37.32 M |
| 03/27/2025 | $1.27 | $1.21 (-4.72%) | $1.43 | $1.18 | 2.36 M | $38.27 M |
| 03/26/2025 | $1.13 | $1.30 (15.04%) | $1.51 | $1.10 | 9.25 M | $41.12 M |
| 03/25/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 494,200 | $32.58 M |
| 03/24/2025 | $1.03 | $1.09 (5.83%) | $1.09 | $1.00 | 757,800 | $34.48 M |
| 03/21/2025 | $1.06 | $0.98 (-7.55%) | $1.06 | $0.98 | 757,500 | $31.00 M |
| 03/20/2025 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.05 | 487,337 | $33.84 M |
| 03/19/2025 | $1.29 | $1.19 (-7.75%) | $1.32 | $1.15 | 734,314 | $37.64 M |
| 03/18/2025 | $1.13 | $1.26 (11.5%) | $1.50 | $1.11 | 5.34 M | $39.85 M |
| 03/17/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.00 | 428,505 | $34.48 M |
| 03/14/2025 | $0.90 | $1.12 (24.58%) | $1.15 | $0.87 | 1.40 M | $35.42 M |
| 03/13/2025 | $0.91 | $0.86 (-5.16%) | $0.94 | $0.80 | 319,000 | $27.30 M |
| 03/12/2025 | $0.93 | $0.94 (0.94%) | $0.99 | $0.76 | 1.71 M | $29.69 M |
| 03/11/2025 | $1.02 | $0.90 (-11.29%) | $1.02 | $0.73 | 768,737 | $28.62 M |
| 03/10/2025 | $1.17 | $1.03 (-11.97%) | $1.18 | $1.02 | 467,846 | $32.58 M |
| 03/07/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.14 | 241,347 | $37.01 M |
| 03/06/2025 | $1.27 | $1.15 (-9.45%) | $1.29 | $1.15 | 743,600 | $36.37 M |
| 03/05/2025 | $1.29 | $1.29 (0%) | $1.30 | $1.23 | 623,241 | $40.80 M |
| 03/04/2025 | $1.26 | $1.31 (3.97%) | $1.34 | $1.24 | 719,300 | $41.43 M |
| 03/03/2025 | $1.42 | $1.26 (-11.27%) | $1.42 | $1.25 | 397,500 | $39.85 M |
| 02/28/2025 | $1.23 | $1.44 (17.07%) | $1.45 | $1.20 | 841,400 | $45.55 M |
| 02/27/2025 | $1.42 | $1.27 (-10.56%) | $1.44 | $1.20 | 1.31 M | $40.17 M |
| 02/26/2025 | $1.51 | $1.43 (-5.3%) | $1.54 | $1.41 | 1.43 M | $45.23 M |
| 02/25/2025 | $1.60 | $1.47 (-8.13%) | $1.65 | $1.42 | 1.14 M | $46.49 M |
| 02/24/2025 | $1.60 | $1.63 (1.87%) | $1.69 | $1.56 | 1.29 M | $51.56 M |
| 02/21/2025 | $1.49 | $1.53 (2.68%) | $1.55 | $1.47 | 581,037 | $48.39 M |
| 02/20/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.42 | 324,744 | $46.49 M |
| 02/19/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.45 | 682,900 | $46.18 M |
| 02/18/2025 | $1.66 | $1.53 (-7.83%) | $1.71 | $1.48 | 739,719 | $48.39 M |
| 02/14/2025 | $1.64 | $1.64 (0%) | $1.70 | $1.57 | 1.10 M | $51.87 M |
| 02/13/2025 | $1.62 | $1.63 (0.62%) | $1.74 | $1.52 | 1.95 M | $51.56 M |
| 02/12/2025 | $1.67 | $1.56 (-6.59%) | $1.69 | $1.51 | 747,200 | $49.34 M |
| 02/11/2025 | $1.73 | $1.66 (-4.05%) | $1.78 | $1.60 | 828,400 | $52.50 M |
| 02/10/2025 | $1.53 | $1.65 (7.84%) | $1.66 | $1.52 | 523,211 | $52.19 M |
| 02/07/2025 | $1.65 | $1.51 (-8.48%) | $1.65 | $1.48 | 752,000 | $47.76 M |
| 02/06/2025 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.60 | 660,000 | $52.19 M |
| 02/05/2025 | $1.66 | $1.73 (4.22%) | $1.76 | $1.60 | 1.02 M | $54.72 M |
| 02/04/2025 | $1.75 | $1.66 (-5.14%) | $1.81 | $1.55 | 1.29 M | $52.50 M |
| 02/03/2025 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.57 | 1.03 M | $55.35 M |
| 01/31/2025 | $2.09 | $1.85 (-11.48%) | $2.17 | $1.75 | 2.51 M | $58.51 M |
| 01/30/2025 | $2.36 | $2.24 (-5.08%) | $2.70 | $2.02 | 41.17 M | $70.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
