Free Trial

Banzai International (BNZI) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free BNZI Stock Alerts
$0.18
-0.02 (-10.25%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Banzai International Stock Price Performance

5 Day
Performance
-8.51%
1 Month
Performance
-54.68%
3 Month
Performance
-75.70%
Year-To-Date
Performance
-90.68%
Receive BNZI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Banzai International and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

BNZI Stock Chart for Wednesday, May, 29, 2024

BNZI Chart by TradingView

Banzai International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.19$0.18
-8.51%		$0.22$0.1718.12 million shs$3.79 million
05/27/2024$0.19$0.19$0.24$0.176.17 million shs$4.14 million
05/24/2024$0.17$0.19
+12.98%		$0.23$0.176.10 million shs$4.14 million
05/23/2024$0.23$0.17
-26.37%		$0.22$0.166.80 million shs$3.40 million
05/22/2024$0.26$0.23
-11.53%		$0.29$0.232.19 million shs$4.62 million
05/21/2024$0.30$0.26
-13.27%		$0.31$0.26489,486 shs$5.22 million
05/20/2024$0.31$0.30
-2.98%		$0.33$0.30125,791 shs$6.02 million
05/17/2024$0.32$0.31
-2.15%		$0.33$0.30245,401 shs$6.21 million
05/16/2024$0.32$0.32
-0.63%		$0.34$0.31132,820 shs$6.34 million
05/15/2024$0.29$0.32
+8.53%		$0.33$0.29305,024 shs$6.38 million
05/14/2024$0.31$0.29
-6.69%		$0.33$0.29484,775 shs$5.88 million
05/13/2024$0.34$0.31
-6.55%		$0.36$0.30476,152 shs$6.30 million
05/10/2024$0.31$0.34
+7.97%		$0.36$0.29384,391 shs$6.74 million
05/09/2024$0.30$0.31
+3.08%		$0.33$0.3090,246 shs$6.25 million
05/08/2024$0.31$0.30
-2.39%		$0.32$0.29234,234 shs$6.06 million
05/07/2024$0.32$0.31
-3.70%		$0.33$0.3163,248 shs$6.21 million
05/06/2024$0.34$0.32
-5.67%		$0.35$0.32187,577 shs$6.45 million
05/03/2024$0.37$0.34
-7.65%		$0.39$0.33229,886 shs$6.83 million
05/02/2024$0.39$0.37
-6.18%		$0.38$0.36363,116 shs$7.40 million
05/01/2024$0.40$0.39
-1.26%		$0.40$0.35208,938 shs$7.89 million
04/30/2024$0.39$0.40
+2.95%		$0.40$0.36110,030 shs$7.99 million
04/29/2024$0.36$0.39
+8.23%		$0.41$0.33321,529 shs$7.76 million
04/26/2024$0.35$0.36
+2.06%		$0.36$0.33258,133 shs$7.17 million
04/25/2024$0.33$0.35
+6.16%		$0.36$0.32184,479 shs$7.02 million
04/24/2024$0.35$0.33
-4.99%		$0.35$0.31156,166 shs$6.62 million
04/23/2024$0.37$0.35
-4.93%		$0.35$0.31988,832 shs$6.96 million
04/22/2024$0.37$0.37
-0.16%		$0.40$0.36194,747 shs$7.33 million
04/19/2024$0.37$0.37
-1.19%		$0.40$0.3592,872 shs$7.34 million
04/18/2024$0.39$0.37
-4.88%		$0.40$0.36172,425 shs$7.43 million
04/17/2024$0.37$0.39
+4.29%		$0.40$0.37131,704 shs$7.81 million
04/16/2024$0.39$0.37
-4.36%		$0.40$0.36162,697 shs$7.49 million
04/15/2024$0.44$0.39
-10.82%		$0.44$0.38164,309 shs$7.83 million
04/12/2024$0.48$0.45
-5.41%		$0.48$0.42385,943 shs$9.02 million
04/11/2024$0.50$0.48
-4.94%		$0.49$0.4687,449 shs$9.54 million
04/10/2024$0.51$0.50
-1.79%		$0.51$0.48115,903 shs$10.03 million
04/09/2024$0.51$0.51
-0.25%		$0.53$0.5087,340 shs$10.22 million
04/08/2024$0.51$0.51
+0.08%		$0.55$0.49157,682 shs$10.24 million
04/05/2024$0.51$0.48
-5.30%		$0.52$0.4795,751 shs$4.38 million
04/04/2024$0.47$0.51
+7.38%		$0.55$0.48230,182 shs$4.62 million
04/03/2024$0.51$0.47
-6.14%		$0.50$0.47129,261 shs$4.30 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$0.54$0.51
-6.31%		$0.55$0.46483,814 shs$4.59 million
04/01/2024$0.61$0.54
-11.78%		$0.61$0.52752,941 shs$4.89 million
03/29/2024$0.61$0.61$0.64$0.59206,286 shs$5.55 million
03/28/2024$0.61$0.61
+0.16%		$0.64$0.60174,668 shs$5.55 million
03/27/2024$0.62$0.61
-1.61%		$0.64$0.58113,909 shs$5.54 million
03/26/2024$0.58$0.62
+6.35%		$0.65$0.57289,279 shs$5.63 million
03/25/2024$0.63$0.58
-7.46%		$0.60$0.56550,687 shs$5.29 million
03/22/2024$0.67$0.63
-5.83%		$0.68$0.61375,038 shs$5.72 million
03/21/2024$0.66$0.67
+1.75%		$0.75$0.621.09 million shs$6.08 million
03/20/2024$0.62$0.66
+6.67%		$0.68$0.601.34 million shs$5.97 million
03/19/2024$0.62$0.62
-1.22%		$0.63$0.59579,107 shs$5.60 million
03/18/2024$0.66$0.62
-5.71%		$0.66$0.59507,161 shs$5.67 million
03/15/2024$0.70$0.66
-5.32%		$0.72$0.62697,986 shs$6.01 million
03/14/2024$0.69$0.70
+1.30%		$0.75$0.66899,720 shs$6.35 million
03/13/2024$0.69$0.69$0.76$0.61966,121 shs$6.27 million
03/12/2024$0.70$0.69
-0.86%		$0.80$0.68982,364 shs$6.27 million
03/11/2024$0.74$0.70
-6.07%		$0.75$0.651.23 million shs$6.32 million
03/08/2024$0.75$0.74
-0.54%		$0.80$0.72696,289 shs$6.73 million
03/07/2024$0.79$0.75
-5.58%		$0.83$0.70775,354 shs$6.77 million
03/06/2024$0.81$0.79
-2.71%		$0.95$0.761.63 million shs$7.16 million
03/05/2024$0.70$0.81
+15.86%		$0.85$0.71437,688 shs$7.36 million
03/04/2024$0.71$0.70
-1.55%		$0.74$0.70109,503 shs$6.36 million
03/01/2024$0.72$0.71
-1.39%		$0.77$0.7093,258 shs$6.46 million
02/29/2024$0.73$0.72
-1.10%		$0.75$0.68141,284 shs$6.55 million
02/28/2024$0.70$0.73
+3.73%		$0.74$0.68157,160 shs$6.62 million

Related Companies:
This page (NASDAQ:BNZI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends