5 DAY PERFORMANCE
-5.04%
1 MONTH PERFORMANCE
-31.96%
3 MONTH PERFORMANCE
-46.34%
6 MONTH PERFORMANCE
-86.31%
YEAR-TO-DATE PERFORMANCE
-91.37%
1 YEAR PERFORMANCE
-90.64%
Banzai International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.36 | $1.32 (-2.94%) | $1.40 | $1.27 | 357.42 K | $4.74 M |
| 12/03/2025 | $1.30 | $1.37 (5.38%) | $1.38 | $1.25 | 332.66 K | $4.92 M |
| 12/02/2025 | $1.26 | $1.30 (3.17%) | $1.33 | $1.24 | 282.80 K | $4.67 M |
| 12/01/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.29 | 230.00 K | $4.67 M |
| 11/28/2025 | $1.34 | $1.39 (3.73%) | $1.43 | $1.33 | 235.50 K | $4.99 M |
| 11/26/2025 | $1.17 | $1.34 (14.53%) | $1.38 | $1.17 | 713.61 K | $4.81 M |
| 11/25/2025 | $1.17 | $1.18 (0.85%) | $1.22 | $1.16 | 286.85 K | $4.24 M |
| 11/24/2025 | $1.25 | $1.19 (-4.8%) | $1.26 | $1.09 | 561.06 K | $4.27 M |
| 11/21/2025 | $1.45 | $1.27 (-12.41%) | $1.46 | $1.19 | 707.65 K | $4.56 M |
| 11/20/2025 | $1.35 | $1.36 (0.74%) | $1.61 | $1.19 | 1.41 M | $4.88 M |
| 11/19/2025 | $1.35 | $1.21 (-10.37%) | $1.36 | $1.19 | 434.30 K | $4.35 M |
| 11/18/2025 | $1.27 | $1.33 (4.72%) | $1.37 | $1.27 | 233.92 K | $4.78 M |
| 11/17/2025 | $1.38 | $1.29 (-6.52%) | $1.43 | $1.27 | 452.50 K | $4.63 M |
| 11/14/2025 | $1.38 | $1.46 (5.8%) | $1.54 | $1.36 | 1.41 M | $5.24 M |
| 11/13/2025 | $1.51 | $1.40 (-7.28%) | $1.52 | $1.36 | 419.02 K | $5.03 M |
| 11/12/2025 | $1.54 | $1.51 (-1.95%) | $1.61 | $1.48 | 168.02 K | $5.42 M |
| 11/11/2025 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.50 | 339.70 K | $5.49 M |
| 11/10/2025 | $1.99 | $1.72 (-13.57%) | $2.27 | $1.71 | 1.75 M | $328.74 K |
| 11/07/2025 | $1.75 | $1.76 (0.57%) | $1.76 | $1.61 | 193.09 K | $336.38 K |
| 11/06/2025 | $1.90 | $1.80 (-5.26%) | $1.98 | $1.79 | 256.20 K | $344.03 K |
| 11/05/2025 | $1.79 | $1.94 (8.38%) | $1.98 | $1.79 | 228.60 K | $370.79 K |
| 11/04/2025 | $1.75 | $1.78 (1.71%) | $1.85 | $1.54 | 364.32 K | $340.21 K |
| 11/03/2025 | $2.19 | $1.82 (-16.89%) | $2.30 | $1.80 | 800.61 K | $347.85 K |
| 10/31/2025 | $2.16 | $2.22 (2.78%) | $2.33 | $2.16 | 258.11 K | $424.30 K |
| 10/30/2025 | $2.09 | $2.15 (2.87%) | $2.16 | $2.05 | 339.82 K | $410.92 K |
| 10/29/2025 | $2.14 | $2.10 (-1.87%) | $2.16 | $2.06 | 321.03 K | $401.37 K |
| 10/28/2025 | $2.22 | $2.14 (-3.6%) | $2.23 | $2.13 | 316.09 K | $409.01 K |
| 10/27/2025 | $2.29 | $2.24 (-2.18%) | $2.33 | $2.19 | 436.90 K | $428.12 K |
| 10/24/2025 | $2.42 | $2.27 (-6.2%) | $2.42 | $2.25 | 378.33 K | $433.86 K |
| 10/23/2025 | $2.46 | $2.42 (-1.63%) | $2.51 | $2.40 | 223.80 K | $462.53 K |
| 10/22/2025 | $2.65 | $2.47 (-6.79%) | $2.73 | $2.40 | 557.31 K | $472.08 K |
| 10/21/2025 | $3.05 | $2.73 (-10.49%) | $3.15 | $2.67 | 682.86 K | $521.78 K |
| 10/20/2025 | $2.91 | $2.97 (2.06%) | $2.99 | $2.83 | 252.20 K | $567.65 K |
| 10/17/2025 | $2.80 | $2.91 (3.93%) | $2.95 | $2.74 | 233.10 K | $556.18 K |
| 10/16/2025 | $3.05 | $2.75 (-9.84%) | $3.07 | $2.73 | 469.20 K | $525.60 K |
| 10/15/2025 | $3.25 | $3.08 (-5.23%) | $3.30 | $2.95 | 470.60 K | $588.67 K |
| 10/14/2025 | $3.06 | $3.18 (3.92%) | $3.38 | $3.05 | 660.91 K | $607.78 K |
| 10/13/2025 | $3.37 | $2.96 (-12.17%) | $3.39 | $2.90 | 741.31 K | $565.74 K |
| 10/10/2025 | $3.81 | $3.34 (-12.34%) | $3.89 | $3.20 | 561.60 K | $638.36 K |
| 10/09/2025 | $3.84 | $3.70 (-3.65%) | $3.93 | $3.67 | 470.70 K | $707.17 K |
| 10/08/2025 | $3.21 | $3.79 (18.07%) | $3.98 | $3.21 | 1.26 M | $724.37 K |
| 10/07/2025 | $3.33 | $3.24 (-2.7%) | $3.45 | $3.19 | 391.60 K | $619.25 K |
| 10/06/2025 | $3.08 | $3.20 (3.9%) | $3.35 | $3.07 | 492.60 K | $611.61 K |
| 10/03/2025 | $2.83 | $3.05 (7.77%) | $3.09 | $2.83 | 513.74 K | $582.94 K |
| 10/02/2025 | $2.82 | $2.89 (2.48%) | $2.94 | $2.81 | 242.41 K | $552.36 K |
| 10/01/2025 | $2.95 | $2.91 (-1.36%) | $3.00 | $2.79 | 260.20 K | $556.18 K |
| 09/30/2025 | $2.68 | $2.94 (9.7%) | $2.99 | $2.68 | 353.05 K | $561.91 K |
| 09/29/2025 | $2.69 | $2.68 (-0.37%) | $2.96 | $2.55 | 368.01 K | $512.22 K |
| 09/26/2025 | $3.04 | $2.77 (-8.88%) | $3.04 | $2.71 | 470.00 K | $529.42 K |
| 09/25/2025 | $2.85 | $3.02 (5.96%) | $3.05 | $2.82 | 894.20 K | $577.20 K |
| 09/24/2025 | $2.58 | $2.77 (7.36%) | $2.85 | $2.58 | 887.84 K | $529.42 K |
| 09/23/2025 | $2.48 | $2.52 (1.61%) | $2.59 | $2.41 | 252.90 K | $481.64 K |
| 09/22/2025 | $2.34 | $2.51 (7.26%) | $2.51 | $2.24 | 255.60 K | $479.73 K |
| 09/19/2025 | $2.53 | $2.34 (-7.51%) | $2.58 | $2.32 | 384.73 K | $447.24 K |
| 09/18/2025 | $2.35 | $2.47 (5.11%) | $2.50 | $2.28 | 791.64 K | $472.08 K |
| 09/17/2025 | $2.11 | $2.13 (0.95%) | $2.25 | $2.10 | 168.04 K | $407.10 K |
| 09/16/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.08 | 144.01 K | $405.19 K |
| 09/15/2025 | $2.37 | $2.15 (-9.28%) | $2.37 | $2.13 | 429.84 K | $410.92 K |
| 09/12/2025 | $2.64 | $2.37 (-10.23%) | $2.64 | $2.34 | 348.50 K | $452.97 K |
| 09/11/2025 | $2.61 | $2.61 (0%) | $2.65 | $2.51 | 217.40 K | $498.84 K |
| 09/10/2025 | $2.48 | $2.60 (4.84%) | $2.68 | $2.44 | 536.70 K | $496.93 K |
| 09/09/2025 | $2.50 | $2.44 (-2.4%) | $2.60 | $2.40 | 446.32 K | $466.35 K |
| 09/08/2025 | $2.53 | $2.47 (-2.37%) | $2.58 | $2.42 | 244.80 K | $472.08 K |
| 09/05/2025 | $2.50 | $2.46 (-1.6%) | $2.61 | $2.35 | 1.96 M | $470.17 K |
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.
