-
5 DAY PERFORMANCE
+35.71% -
1 MONTH PERFORMANCE
+20.25% -
3 MONTH PERFORMANCE
-32.94% -
6 MONTH PERFORMANCE
-81.34% -
YEAR-TO-DATE PERFORMANCE
-93.94% -
1 YEAR PERFORMANCE
-98.92%
Banzai International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.15 | $5.73 (-6.83%) | $6.77 | $5.50 | 707,657 | $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 |
| 08/22/2024 | $6.25 | $6.53 (4.48%) | $7.20 | $6.07 | 60,882 | $3.54 M |
| 08/21/2024 | $5.98 | $6.17 (3.18%) | $6.45 | $5.70 | 27,132 | $3.34 M |
| 08/20/2024 | $5.82 | $5.86 (0.69%) | $6.20 | $5.71 | 15,170 | $3.18 M |
| 08/19/2024 | $6.10 | $5.75 (-5.74%) | $6.10 | $5.53 | 10,072 | $3.12 M |
| 08/16/2024 | $5.76 | $5.58 (-3.12%) | $5.94 | $5.50 | 9,672 | $3.02 M |
| 08/15/2024 | $5.74 | $5.80 (1.05%) | $6.05 | $5.63 | 12,514 | $3.14 M |
| 08/14/2024 | $6.00 | $5.92 (-1.33%) | $6.05 | $5.56 | 9,608 | $3.20 M |
| 08/13/2024 | $5.15 | $6.05 (17.48%) | $6.60 | $5.15 | 25,882 | $3.28 M |
| 08/12/2024 | $5.96 | $5.64 (-5.37%) | $5.96 | $5.53 | 17,738 | $3.05 M |
| 08/09/2024 | $6.50 | $6.14 (-5.54%) | $6.61 | $5.75 | 22,982 | $3.33 M |
| 08/08/2024 | $6.00 | $6.50 (8.33%) | $6.70 | $6.00 | 78,794 | $3.52 M |
| 08/07/2024 | $5.50 | $5.93 (7.82%) | $6.29 | $5.11 | 97,398 | $3.21 M |
| 08/06/2024 | $5.26 | $5.65 (7.41%) | $7.10 | $5.26 | 178,946 | $3.06 M |
| 08/05/2024 | $5.35 | $4.91 (-8.22%) | $5.35 | $4.41 | 25,714 | $2.66 M |
| 08/02/2024 | $6.30 | $5.51 (-12.54%) | $6.33 | $5.33 | 30,130 | $2.98 M |
| 08/01/2024 | $6.44 | $6.37 (-1.09%) | $6.75 | $6.17 | 10,832 | $3.45 M |
| 07/31/2024 | $7.05 | $6.40 (-9.22%) | $7.05 | $5.78 | 49,110 | $3.47 M |
| 07/30/2024 | $7.81 | $7.21 (-7.68%) | $7.90 | $7.20 | 21,346 | $3.90 M |
| 07/29/2024 | $8.07 | $7.87 (-2.48%) | $8.40 | $7.76 | 10,394 | $4.26 M |
| 07/26/2024 | $7.95 | $8.32 (4.65%) | $8.90 | $7.88 | 41,966 | $4.51 M |
| 07/25/2024 | $8.07 | $8.21 (1.73%) | $8.59 | $7.85 | 48,310 | $4.45 M |
| 07/24/2024 | $7.38 | $7.62 (3.25%) | $7.75 | $7.38 | 19,666 | $4.13 M |
| 07/23/2024 | $7.52 | $7.69 (2.26%) | $8.00 | $7.27 | 71,778 | $4.17 M |
| 07/22/2024 | $7.34 | $7.21 (-1.77%) | $7.54 | $7.05 | 14,266 | $3.90 M |
| 07/19/2024 | $7.65 | $7.07 (-7.58%) | $7.74 | $7.05 | 14,172 | $3.83 M |
| 07/18/2024 | $7.97 | $7.70 (-3.39%) | $8.16 | $7.53 | 15,496 | $4.17 M |
| 07/17/2024 | $8.14 | $8.00 (-1.72%) | $8.24 | $7.79 | 9,622 | $4.33 M |
| 07/16/2024 | $8.15 | $8.14 (-0.12%) | $8.32 | $7.78 | 18,230 | $4.41 M |
| 07/15/2024 | $8.24 | $8.15 (-1.09%) | $8.50 | $7.78 | 13,520 | $4.42 M |
| 07/12/2024 | $7.64 | $8.25 (7.98%) | $8.40 | $7.53 | 32,662 | $4.47 M |
| 07/11/2024 | $7.75 | $7.70 (-0.65%) | $7.75 | $7.51 | 16,780 | $4.17 M |
| 07/10/2024 | $7.40 | $7.76 (4.86%) | $8.00 | $7.31 | 20,388 | $4.20 M |
| 07/09/2024 | $7.50 | $7.40 (-1.33%) | $7.58 | $7.30 | 15,570 | $4.01 M |
| 07/08/2024 | $7.80 | $7.60 (-2.56%) | $8.00 | $7.45 | 21,120 | $4.12 M |
| 07/05/2024 | $7.91 | $7.93 (0.25%) | $8.15 | $7.69 | 10,914 | $4.29 M |
| 07/03/2024 | $7.67 | $8.15 (6.26%) | $8.32 | $7.65 | 11,608 | $4.42 M |
| 07/02/2024 | $7.80 | $7.67 (-1.67%) | $7.90 | $7.30 | 14,998 | $4.16 M |
| 07/01/2024 | $8.49 | $7.54 (-11.19%) | $8.59 | $7.31 | 37,814 | $4.08 M |
| 06/28/2024 | $8.30 | $8.50 (2.41%) | $8.74 | $8.27 | 13,326 | $4.61 M |