Banzai International Inc (BNZI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0149 | -0.868804664723 | 1.715 | 1.85 | 1.55 | 1388493 | 1.70695324 | CS |
| 4 | 0.2301 | 15.6530612245 | 1.47 | 2.66 | 1.309 | 3426516 | 1.97676427 | CS |
| 12 | -2.3199 | -57.7089552239 | 4.02 | 6.89 | 1.295 | 2463440 | 2.9821443 | CS |
| 26 | -7.0749 | -80.6256410256 | 8.775 | 11.2 | 1.295 | 3072422 | 5.07872611 | CS |
| 52 | -133.7999 | -98.7453136531 | 135.5 | 177.5 | 1.295 | 2830483 | 20.9329121 | CS |
| 156 | -373.2999 | -99.54664 | 375 | 407 | 1.295 | 2759756 | 21.35517129 | CS |
| 260 | -373.2999 | -99.54664 | 375 | 407 | 1.295 | 2759756 | 21.35517129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.79 | 0.15 | 9.15 | 1.69 | 1.8 | 1.68 | 548390 |
| 1735077840 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.645 | 1.55 | 181461 |
| 1734996900 | 1.65 | -0.06 | -3.51 | 1.79 | 1.8 | 1.575 | 817070 |
| 1734737700 | 1.71 | 0.09 | 5.56 | 1.6399999 | 1.85 | 1.6299999 | 4086506 |
| 1734651300 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.75 | 1.51 | 908559 |
| 1734564900 | 1.6399999 | 0.27 | 19.71 | 1.45 | 1.81 | 1.42 | 1631184 |
| 1734478500 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.34 | 236126 |
| 1734392100 | 1.43 | -0.04 | -2.72 | 1.45 | 1.465 | 1.42 | 151393 |
| 1734132900 | 1.47 | -0.11 | -6.96 | 1.5 | 1.545 | 1.3899999 | 380115 |
| 1734046500 | 1.58 | -0.23 | -12.71 | 1.71 | 1.81 | 1.58 | 619420 |
| 1733960100 | 1.81 | -0.24 | -11.71 | 1.97 | 1.97 | 1.6 | 1330203 |
| 1733873700 | 2.05 | 0.66 | 47.48 | 2.12 | 2.66 | 1.6702999 | 54402907 |
| 1733787300 | 1.3899999 | 0.02 | 1.46 | 1.41 | 1.42 | 1.3601 | 56660 |
| 1733528100 | 1.37 | -0.04 | -2.84 | 1.36 | 1.4 | 1.35 | 111844 |
| 1733441700 | 1.41 | -0.03 | -2.08 | 1.3799999 | 1.43 | 1.3601399 | 98589 |
| 1733355300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.4699 | 1.309 | 585846 |
| 1733268900 | 1.43 | -0.04 | -2.72 | 1.46 | 1.5 | 1.3899999 | 157673 |
| 1733182500 | 1.47 | -0.05 | -3.29 | 1.57 | 1.59 | 1.4205 | 168279 |
| 1732917840 | 1.52 | 0.05 | 3.40 | 1.45 | 1.58 | 1.45 | 114320 |
| 1732750500 | 1.47 | 0.17 | 13.08 | 1.31 | 1.49 | 1.31 | 361431 |
| 1732664100 | 1.3 | -0.24 | -15.58 | 1.51 | 1.57 | 1.295 | 430644 |
| 1732577700 | 1.54 | -0.01 | -0.32 | 1.55 | 1.5953 | 1.5 | 71093 |
| 1732318500 | 1.545 | -0.01 | -0.32 | 1.51 | 1.58 | 1.45 | 179110 |
| 1732232100 | 1.55 | 0.01 | 0.65 | 1.53 | 1.56 | 1.4601 | 175955 |
| 1732145700 | 1.54 | -0.16 | -9.41 | 1.61 | 1.6987 | 1.49 | 258756 |
| 1732059300 | 1.7 | 0.13 | 8.28 | 1.57 | 1.82 | 1.57 | 347679 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.59 | 1.6399999 | 1.56 | 160197 |
| 1731713700 | 1.73 | -0.21 | -10.82 | 1.8 | 1.84 | 1.7 | 211387 |
| 1731627300 | 1.94 | 0.19 | 10.86 | 1.74 | 1.94 | 1.68 | 253740 |
| 1731540900 | 1.75 | -0.19 | -9.79 | 1.9 | 1.9194 | 1.7201 | 275945 |
| 1731454500 | 1.94 | -0.09 | -4.43 | 1.98 | 1.98 | 1.9 | 190232 |
| 1731368100 | 2.0299999 | -0.03 | -1.46 | 2.02 | 2.06 | 1.8965 | 313595 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 1.88 | 2.13 | 1.88 | 690795 |
| 1731022500 | 2.04 | 0.11 | 5.70 | 2.4 | 2.4998999 | 1.66 | 17761780 |
| 1730936100 | 1.93 | -0.21 | -9.81 | 2.15 | 2.1696 | 1.91 | 166992 |
| 1730849700 | 2.14 | -0.11 | -4.89 | 2.25 | 2.3 | 2.1 | 143686 |
| 1730763300 | 2.25 | -0.19 | -7.79 | 2.42 | 2.5099999 | 2.23 | 128684 |
| 1730500500 | 2.44 | 0 | 0.00 | 2.38 | 2.4929 | 2.31 | 72011 |
| 1730414100 | 2.44 | -0.14 | -5.43 | 2.5 | 2.54 | 2.2799999 | 194182 |
| 1730327700 | 2.58 | 0.1 | 4.03 | 2.45 | 2.64 | 2.45 | 187397 |
| 1730241300 | 2.48 | -0.26 | -9.49 | 2.68 | 2.68 | 2.45 | 252166 |
| 1730154900 | 2.74 | -0.14 | -4.86 | 2.81 | 2.8898 | 2.65 | 213201 |
| 1729895700 | 2.88 | 0 | 0.00 | 2.87 | 2.99 | 2.7799999 | 144317 |
| 1729809300 | 2.88 | -0.05 | -1.71 | 2.87 | 2.96 | 2.795 | 189371 |
| 1729722900 | 2.93 | -0.09 | -2.98 | 3.0299999 | 3.0299999 | 2.85 | 274392 |
| 1729636500 | 3.02 | -0.24 | -7.36 | 3.07 | 3.8 | 2.89 | 1035868 |
| 1729550100 | 3.2599999 | -0.05 | -1.51 | 3.33 | 3.4 | 3.19 | 217321 |
| 1729290900 | 3.31 | -0.07 | -2.07 | 3.3 | 3.45 | 3.22 | 198999 |
| 1729204500 | 3.38 | 0.03 | 0.90 | 3.55 | 3.65 | 3.21 | 1107899 |
| 1729118100 | 3.35 | -0.31 | -8.47 | 3.67 | 3.7 | 3.34 | 686370 |
| 1729031700 | 3.66 | -0.04 | -1.08 | 5.19 | 5.19 | 3.4108 | 11517633 |
| 1728945300 | 3.7 | -0.73 | -16.48 | 4.25 | 4.34 | 3.56 | 351728 |
| 1728686100 | 4.43 | -0.66 | -12.97 | 4.7 | 5.05 | 4.22 | 384800 |
| 1728599700 | 5.09 | 0.07 | 1.39 | 4.99 | 5.19 | 4.55 | 1276185 |
| 1728513300 | 5.0199999 | 2.26 | 81.88 | 6.01 | 6.89 | 4.24 | 37053157 |
| 1728426900 | 2.7599999 | -0.3 | -9.80 | 2.98 | 3.1 | 2.67 | 208342 |
| 1728340500 | 3.06 | -0.5 | -14.04 | 3.44 | 3.514 | 2.99 | 162065 |
| 1728081300 | 3.56 | -0.61 | -14.63 | 4.05 | 4.1499 | 3.39 | 295412 |
| 1727994900 | 4.17 | -0.61 | -12.76 | 4.8152 | 4.8152 | 4.14 | 230050 |
| 1727908500 | 4.78 | 0.1 | 2.14 | 5.04 | 5.04 | 4.35 | 969852 |
| 1727822100 | 4.68 | -0.29 | -5.84 | 4.68 | 4.84 | 4.35 | 338210 |
| 1727735700 | 4.97 | -0.76 | -13.26 | 5.6 | 5.6 | 4.9005 | 259400 |
| 1727476500 | 5.73 | -0.35 | -5.76 | 6.15 | 6.7681 | 5.5 | 699546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
