
Banzai International Inc (BNZI)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.11 | -7.14285714286 | 1.54 | 1.69 | 1.42 | 794745 | 1.52724515 | CS |
4 | -0.02 | -1.37931034483 | 1.45 | 2.7 | 1.4063 | 4615173 | 2.01957438 | CS |
12 | 0 | 0 | 1.43 | 2.7 | 1.21 | 3099927 | 1.96044913 | CS |
26 | -4.85 | -77.2292993631 | 6.28 | 11.2 | 1.21 | 3469039 | 4.09811742 | CS |
52 | -36.07 | -96.1866666667 | 37.5 | 47.5 | 1.21 | 2943628 | 6.90325104 | CS |
156 | -373.57 | -99.6186666667 | 375 | 407 | 1.21 | 2756843 | 18.89548385 | CS |
260 | -373.57 | -99.6186666667 | 375 | 407 | 1.21 | 2756843 | 18.89548385 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740612900 | 1.43 | -0.04 | -2.72 | 1.51 | 1.58 | 1.41 | 1426908 |
1740526500 | 1.47 | -0.16 | -9.82 | 1.6 | 1.65 | 1.4246 | 1144000 |
1740440100 | 1.6299999 | 0.1 | 6.54 | 1.6 | 1.69 | 1.56 | 1246854 |
1740180900 | 1.53 | 0.06 | 4.08 | 1.49 | 1.55 | 1.47 | 579664 |
1740094500 | 1.47 | 0.01 | 0.68 | 1.45 | 1.4991 | 1.42 | 323214 |
1740008100 | 1.46 | -0.07 | -4.58 | 1.54 | 1.54 | 1.45 | 679994 |
1739921700 | 1.53 | -0.11 | -6.71 | 1.66 | 1.68 | 1.48 | 637416 |
1739576100 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.7 | 1.57 | 1102946 |
1739489700 | 1.6299999 | 0.07 | 4.49 | 1.615 | 1.735 | 1.52 | 1938247 |
1739403300 | 1.56 | -0.1 | -6.02 | 1.67 | 1.69 | 1.51 | 746578 |
1739316900 | 1.66 | 0.01 | 0.61 | 1.73 | 1.78 | 1.6 | 827302 |
1739230500 | 1.65 | 0.14 | 9.27 | 1.53 | 1.66 | 1.52 | 511766 |
1738971300 | 1.51 | -0.14 | -8.48 | 1.65 | 1.65 | 1.48 | 751104 |
1738884900 | 1.65 | -0.08 | -4.62 | 1.75 | 1.75 | 1.6 | 652960 |
1738798500 | 1.73 | 0.07 | 4.22 | 1.66 | 1.755 | 1.6 | 1005155 |
1738712100 | 1.66 | -0.09 | -5.14 | 1.75 | 1.81 | 1.55 | 1271114 |
1738625700 | 1.75 | -0.1 | -5.41 | 1.78 | 1.78 | 1.57 | 1026717 |
1738366500 | 1.85 | -0.39 | -17.41 | 2.09 | 2.14 | 1.749 | 2458943 |
1738280100 | 2.24 | 0.31 | 16.06 | 2.34 | 2.7 | 2.02 | 40897758 |
1738193700 | 1.93 | 0.68 | 54.40 | 1.45 | 2.04 | 1.4063 | 29886560 |
1738107300 | 1.25 | -0.13 | -9.42 | 1.37 | 1.3899999 | 1.24 | 686006 |
1738020900 | 1.3799999 | -0.07 | -4.83 | 1.6 | 1.62 | 1.35 | 4162363 |
1737761700 | 1.45 | -0.2 | -12.12 | 1.59 | 1.59 | 1.43 | 741410 |
1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1737588900 | 1.65 | 0.18 | 12.24 | 1.5 | 1.731 | 1.48 | 924891 |
1737502500 | 1.47 | 0.01 | 0.68 | 1.44 | 1.5 | 1.4 | 260756 |
1737156900 | 1.46 | 0.15 | 11.45 | 1.32 | 1.525 | 1.31 | 919921 |
1737070500 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.21 | 256052 |
1736984100 | 1.35 | -0.02 | -1.46 | 1.37 | 1.41 | 1.29 | 277176 |
1736897700 | 1.37 | -0.08 | -5.52 | 1.43 | 1.4399 | 1.35 | 289787 |
1736811300 | 1.45 | -0.09 | -5.84 | 1.49 | 1.51 | 1.4 | 224056 |
1736552100 | 1.54 | 0 | 0.00 | 1.53 | 1.585 | 1.3816 | 495279 |
1736379300 | 1.54 | -0.04 | -2.53 | 1.67 | 1.69 | 1.5 | 1126467 |
1736292900 | 1.58 | -0.15 | -8.67 | 1.75 | 1.82 | 1.52 | 601521 |
1736206500 | 1.73 | 0.14 | 8.81 | 1.58 | 1.76 | 1.58 | 789237 |
1735947300 | 1.59 | 0.04 | 2.58 | 1.6 | 1.605 | 1.49 | 444354 |
1735860900 | 1.55 | 0.02 | 1.31 | 1.55 | 1.57 | 1.46 | 329121 |
1735688100 | 1.53 | -0.15 | -8.93 | 1.69 | 1.71 | 1.5149999 | 367937 |
1735601700 | 1.68 | -0.05 | -2.89 | 1.7 | 1.74 | 1.61 | 274972 |
1735342500 | 1.73 | -0.06 | -3.35 | 1.84 | 1.84 | 1.6 | 390173 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.