5 DAY PERFORMANCE
+47.86%
1 MONTH PERFORMANCE
+10.90%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
-55.41%
YEAR-TO-DATE PERFORMANCE
+13.07%
1 YEAR PERFORMANCE
-94.99%
Banzai International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.93 | $0.94 (0.94%) | $0.99 | $0.76 | 1.69 M | $28.24 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 |
| 01/29/2025 | $1.48 | $1.93 (30.41%) | $2.04 | $1.40 | 30.27 M | $61.04 M |
| 01/28/2025 | $1.37 | $1.25 (-8.76%) | $1.39 | $1.24 | 743,111 | $39.54 M |
| 01/27/2025 | $1.60 | $1.38 (-13.75%) | $1.64 | $1.35 | 4.20 M | $43.65 M |
| 01/24/2025 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.43 | 744,716 | $45.86 M |
| 01/23/2025 | $1.57 | $1.61 (2.55%) | $1.67 | $1.51 | 2.50 M | $50.92 M |
| 01/22/2025 | $1.50 | $1.65 (10%) | $1.73 | $1.48 | 936,100 | $52.19 M |
| 01/21/2025 | $1.44 | $1.47 (2.08%) | $1.50 | $1.40 | 261,600 | $46.49 M |
| 01/17/2025 | $1.32 | $1.46 (10.61%) | $1.53 | $1.31 | 922,600 | $46.18 M |
| 01/16/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.21 | 264,208 | $41.43 M |
| 01/15/2025 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.29 | 277,326 | $42.70 M |
| 01/14/2025 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.35 | 290,300 | $43.33 M |
| 01/13/2025 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.40 | 224,300 | $45.86 M |
| 01/10/2025 | $1.53 | $1.54 (0.65%) | $1.59 | $1.38 | 500,800 | $48.71 M |
| 01/08/2025 | $1.67 | $1.54 (-7.78%) | $1.69 | $1.50 | 1.13 M | $48.71 M |
| 01/07/2025 | $1.75 | $1.58 (-9.71%) | $1.82 | $1.52 | 611,039 | $49.97 M |
| 01/06/2025 | $1.58 | $1.73 (9.49%) | $1.76 | $1.58 | 791,700 | $54.72 M |
| 01/03/2025 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.49 | 455,900 | $50.29 M |
| 01/02/2025 | $1.55 | $1.55 (0%) | $1.57 | $1.46 | 329,284 | $49.03 M |
| 12/31/2024 | $1.69 | $1.53 (-9.47%) | $1.71 | $1.52 | 369,500 | $48.39 M |
| 12/30/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.61 | 277,400 | $53.14 M |
| 12/27/2024 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.60 | 390,627 | $54.72 M |
| 12/26/2024 | $1.69 | $1.79 (5.92%) | $1.80 | $1.68 | 555,800 | $56.62 M |
| 12/24/2024 | $1.61 | $1.64 (1.86%) | $1.65 | $1.55 | 181,500 | $51.87 M |
| 12/23/2024 | $1.79 | $1.65 (-7.82%) | $1.80 | $1.58 | 820,600 | $52.19 M |
| 12/20/2024 | $1.64 | $1.71 (4.27%) | $1.85 | $1.63 | 4.10 M | $54.09 M |
| 12/19/2024 | $1.64 | $1.62 (-1.22%) | $1.75 | $1.51 | 913,300 | $51.24 M |
| 12/18/2024 | $1.45 | $1.64 (13.1%) | $1.81 | $1.42 | 1.64 M | $51.87 M |
| 12/17/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.34 | 240,200 | $43.33 M |
| 12/16/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 156,622 | $45.23 M |
| 12/13/2024 | $1.50 | $1.47 (-2%) | $1.55 | $1.39 | 383,800 | $46.49 M |
| 12/12/2024 | $1.71 | $1.58 (-7.6%) | $1.81 | $1.58 | 625,400 | $49.97 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.
