-
5 DAY PERFORMANCE
-1.27% -
1 MONTH PERFORMANCE
-47.10% -
3 MONTH PERFORMANCE
-74.38% -
6 MONTH PERFORMANCE
-81.72% -
YEAR-TO-DATE PERFORMANCE
-98.35% -
1 YEAR PERFORMANCE
-99.71%
Banzai International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.51 | $1.55 (2.65%) | $1.58 | $1.45 | 178,947 | $49.03 M |
| 11/21/2024 | $1.53 | $1.55 (1.31%) | $1.56 | $1.46 | 176,110 | $49.03 M |
| 11/20/2024 | $1.61 | $1.54 (-4.35%) | $1.70 | $1.49 | 260,400 | $48.71 M |
| 11/19/2024 | $1.57 | $1.70 (8.28%) | $1.82 | $1.57 | 349,200 | $53.77 M |
| 11/18/2024 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.56 | 161,418 | $49.66 M |
| 11/15/2024 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.70 | 211,948 | $54.72 M |
| 11/14/2024 | $1.68 | $1.94 (15.48%) | $1.94 | $1.68 | 260,128 | $61.36 M |
| 11/13/2024 | $1.90 | $1.75 (-7.89%) | $1.92 | $1.72 | 276,933 | $55.35 M |
| 11/12/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.90 | 193,400 | $61.36 M |
| 11/11/2024 | $2.02 | $2.03 (0.5%) | $2.06 | $1.90 | 314,700 | $64.21 M |
| 11/08/2024 | $1.88 | $2.06 (9.57%) | $2.13 | $1.88 | 692,500 | $55.81 M |
| 11/07/2024 | $2.40 | $2.04 (-15%) | $2.50 | $1.66 | 17.79 M | $55.27 M |
| 11/06/2024 | $2.15 | $1.93 (-10.23%) | $2.18 | $1.91 | 171,734 | $52.29 M |
| 11/05/2024 | $2.25 | $2.14 (-4.89%) | $2.30 | $2.10 | 144,500 | $57.98 M |
| 11/04/2024 | $2.42 | $2.25 (-7.02%) | $2.50 | $2.23 | 131,318 | $60.96 M |
| 11/01/2024 | $2.38 | $2.44 (2.52%) | $2.49 | $2.31 | 75,619 | $66.10 M |
| 10/31/2024 | $2.53 | $2.44 (-3.56%) | $2.54 | $2.28 | 196,724 | $66.10 M |
| 10/30/2024 | $2.45 | $2.58 (5.31%) | $2.64 | $2.45 | 187,488 | $69.90 M |
| 10/29/2024 | $2.68 | $2.48 (-7.46%) | $2.68 | $2.45 | 252,500 | $67.19 M |
| 10/28/2024 | $2.81 | $2.74 (-2.49%) | $2.89 | $2.65 | 219,021 | $74.23 M |
| 10/25/2024 | $2.87 | $2.88 (0.35%) | $2.99 | $2.78 | 146,242 | $78.02 M |
| 10/24/2024 | $2.87 | $2.88 (0.35%) | $2.96 | $2.80 | 189,841 | $78.02 M |
| 10/23/2024 | $3.03 | $2.93 (-3.3%) | $3.03 | $2.85 | 274,599 | $79.38 M |
| 10/22/2024 | $3.07 | $3.02 (-1.63%) | $3.80 | $2.89 | 1.04 M | $81.82 M |
| 10/21/2024 | $3.33 | $3.26 (-2.1%) | $3.40 | $3.19 | 217,600 | $88.32 M |
| 10/18/2024 | $3.30 | $3.31 (0.3%) | $3.45 | $3.22 | 199,423 | $89.67 M |
| 10/17/2024 | $3.54 | $3.35 (-5.37%) | $3.65 | $3.21 | 1.11 M | $90.76 M |
| 10/16/2024 | $3.67 | $3.35 (-8.72%) | $3.70 | $3.34 | 686,607 | $90.76 M |
| 10/15/2024 | $5.19 | $3.66 (-29.48%) | $5.19 | $3.41 | 11.53 M | $99.16 M |
| 10/14/2024 | $4.25 | $3.70 (-12.94%) | $4.34 | $3.56 | 352,400 | $100.24 M |
| 10/11/2024 | $4.70 | $4.43 (-5.74%) | $5.05 | $4.22 | 385,821 | $120.02 M |
| 10/10/2024 | $4.97 | $5.09 (2.41%) | $5.19 | $4.55 | 1.29 M | $137.90 M |
| 10/09/2024 | $6.00 | $5.02 (-16.33%) | $6.89 | $4.24 | 37.10 M | $136.00 M |
| 10/08/2024 | $2.98 | $2.76 (-7.38%) | $3.10 | $2.67 | 208,417 | $74.77 M |
| 10/07/2024 | $3.44 | $3.06 (-11.05%) | $3.51 | $2.99 | 162,434 | $82.90 M |
| 10/04/2024 | $4.05 | $3.56 (-12.1%) | $4.15 | $3.39 | 299,654 | $96.45 M |
| 10/03/2024 | $4.82 | $4.17 (-13.49%) | $4.82 | $4.14 | 231,522 | $112.97 M |
| 10/02/2024 | $5.04 | $4.78 (-5.16%) | $5.04 | $4.35 | 972,100 | $129.50 M |
| 10/01/2024 | $4.68 | $4.68 (0%) | $4.84 | $4.35 | 341,000 | $126.79 M |
| 09/30/2024 | $5.60 | $4.97 (-11.25%) | $5.60 | $4.90 | 263,026 | $134.65 M |
| 09/27/2024 | $6.15 | $5.73 (-6.83%) | $6.77 | $5.50 | 707,700 | $155.24 M |
| 09/26/2024 | $5.81 | $6.08 (4.65%) | $6.40 | $5.53 | 942,541 | $164.72 M |
| 09/25/2024 | $5.34 | $6.00 (12.36%) | $6.50 | $5.03 | 2.82 M | $162.55 M |
| 09/24/2024 | $6.71 | $8.24 (22.8%) | $11.20 | $6.15 | 62.37 M | $223.24 M |
| 09/23/2024 | $4.94 | $4.20 (-14.98%) | $5.27 | $4.01 | 1.54 M | $113.79 M |
| 09/20/2024 | $5.10 | $5.69 (11.57%) | $7.50 | $4.71 | 61.39 M | $154.15 M |
| 09/19/2024 | $3.02 | $2.88 (-4.64%) | $3.22 | $2.42 | 608,500 | $78.02 M |
| 09/18/2024 | $3.75 | $3.50 (-6.67%) | $4.47 | $3.35 | 171,490 | $94.82 M |
| 09/17/2024 | $3.70 | $3.73 (0.81%) | $4.00 | $3.26 | 76,844 | $101.05 M |
| 09/16/2024 | $4.19 | $3.65 (-12.89%) | $4.19 | $3.61 | 12,330 | $98.89 M |
| 09/13/2024 | $3.85 | $4.00 (3.9%) | $4.10 | $3.85 | 16,474 | $2.16 M |
| 09/12/2024 | $4.10 | $3.88 (-5.37%) | $4.10 | $3.80 | 12,024 | $2.10 M |
| 09/11/2024 | $4.40 | $4.10 (-6.82%) | $4.40 | $3.75 | 11,628 | $2.22 M |
| 09/10/2024 | $3.96 | $4.21 (6.31%) | $4.46 | $3.87 | 16,400 | $2.28 M |
| 09/09/2024 | $4.20 | $3.96 (-5.71%) | $4.20 | $3.73 | 12,478 | $2.14 M |
| 09/06/2024 | $4.20 | $4.02 (-4.29%) | $4.20 | $4.00 | 16,282 | $2.18 M |
| 09/05/2024 | $4.15 | $4.20 (1.2%) | $4.25 | $4.15 | 7,062 | $2.28 M |
| 09/04/2024 | $4.30 | $4.28 (-0.47%) | $4.41 | $4.25 | 18,866 | $2.32 M |
| 09/03/2024 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.12 | 26,094 | $2.33 M |
| 08/30/2024 | $4.47 | $4.23 (-5.37%) | $4.49 | $4.11 | 21,566 | $2.29 M |
| 08/29/2024 | $4.90 | $4.45 (-9.18%) | $4.90 | $4.25 | 41,730 | $2.41 M |
| 08/28/2024 | $6.37 | $4.74 (-25.59%) | $6.39 | $4.60 | 609,772 | $2.57 M |
| 08/27/2024 | $6.02 | $5.50 (-8.64%) | $6.29 | $5.07 | 32,242 | $2.98 M |
| 08/26/2024 | $6.28 | $6.00 (-4.46%) | $6.41 | $5.93 | 11,506 | $3.25 M |
| 08/23/2024 | $6.50 | $6.05 (-6.92%) | $6.85 | $5.97 | 20,974 | $3.28 M |