BNZI
Banzai Intl-A (BNZI)
NASDAQ
$3.14-$0.17 (-5.02%)
Price as of Jun 03, 2026 6:18 PM EDT
  • $5.5M
    Market Cap
  • -98.27%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +888.06%
    Low Price$0.22
    High Price$7.66
  • 3 Months
    +185.34%
    Low Price$0.22
    High Price$7.66
  • 1 Year
    +236.59%
    Low Price$0.22
    High Price$7.66
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
3.45
3.51
3.25
3.31
-5.97%
201,751
06/01/2026
3.90
4.00
3.46
3.52
-9.28%
253,500
05/29/2026
3.75
4.00
3.55
3.88
+12.14%
526,012
05/28/2026
3.55
3.68
3.32
3.46
+1.76%
396,800
05/27/2026
3.84
4.01
3.40
3.40
-16.67%
254,458
05/26/2026
3.45
4.20
3.31
4.08
+18.26%
689,777
05/22/2026
3.31
3.59
3.31
3.45
-0.86%
333,616
05/21/2026
3.41
3.72
3.24
3.48
-1.69%
916,447
05/20/2026
3.43
3.57
3.24
3.54
-7.09%
5,856,155
05/19/2026
5.12
5.18
3.62
3.81
-25.00%
343,806
05/18/2026
6.90
7.50
5.06
5.08
-33.68%
320,544
05/15/2026
6.34
8.18
5.75
7.66
+17.30%
296,546
05/15/2026
-$11.69 Earnings
05/14/2026
5.13
6.94
4.85
6.53
+29.31%
345,303
05/13/2026
5.02
5.65
4.90
5.05
+4.99%
329,441
05/12/2026
6.29
6.40
4.68
4.81
-26.23%
168,555
05/11/2026
6.09
7.59
5.95
6.52
+7.06%
316,685
05/08/2026
6.82
6.90
5.12
6.09
-4.40%
308,061
05/08/2026
1:20 Split
05/07/2026
4.80
7.69
4.80
6.37
+44.71%
21,024,253
05/06/2026
4.58
4.60
4.00
4.40
-21.56%
5,554,710
05/05/2026
7.10
7.13
5.61
5.61
-16.24%
2,528,826
05/04/2026
6.20
7.15
6.04
6.70
+11.44%
2,159,088
05/01/2026
6.60
6.62
6.00
6.01
-7.31%
1,962,176
04/30/2026
5.87
7.40
5.70
6.49
+6.33%
2,394,101
04/29/2026
7.24
7.40
6.10
6.10
-23.08%
1,845,917
04/28/2026
8.40
8.50
7.80
7.93
-4.11%
1,299,497
04/27/2026
9.65
9.69
8.24
8.27
-14.14%
1,952,481
04/24/2026
10.79
10.79
9.60
9.63
-10.75%
1,589,549
04/23/2026
10.94
10.99
10.22
10.79
-2.95%
793,447
04/22/2026
11.21
11.71
11.10
11.12
-2.11%
649,424
04/21/2026
12.14
12.18
11.36
11.36
-6.89%
735,915
04/20/2026
12.16
12.76
12.00
12.20
-2.88%
411,754
04/17/2026
12.60
13.20
12.22
12.56
+1.29%
1,058,267
04/16/2026
14.90
14.90
12.06
12.40
-16.27%
953,299
04/15/2026
13.70
15.12
13.20
14.81
+8.10%
936,053
04/14/2026
13.90
13.96
12.62
13.70
-0.31%
696,585
04/13/2026
10.77
13.90
10.38
13.74
+27.99%
1,578,930
04/10/2026
11.65
11.82
10.64
10.74
-9.31%
874,507
04/09/2026
12.60
13.15
11.41
11.84
-1.33%
1,967,947
04/08/2026
12.00
12.40
11.00
12.00
+1.69%
940,442
04/07/2026
15.42
15.80
11.80
11.80
-25.32%
1,534,779
04/06/2026
16.80
16.80
15.12
15.80
-6.04%
504,586
04/02/2026
16.84
17.00
16.40
16.82
-1.09%
463,408
04/01/2026
16.85
19.00
16.62
17.00
-10.62%
1,034,637
03/31/2026
19.00
19.26
18.40
19.02
-1.96%
775,164
03/31/2026
-$0.60 Earnings
03/30/2026
21.40
21.40
19.21
19.40
-9.34%
584,348
03/27/2026
19.99
21.50
19.99
21.40
+7.54%
952,965
03/26/2026
19.40
20.80
18.60
19.90
+2.64%
898,546
03/25/2026
18.45
19.59
18.45
19.39
+5.02%
338,568
03/24/2026
19.01
19.01
17.50
18.46
-5.56%
455,004
03/23/2026
21.30
21.30
19.20
19.55
-6.02%
1,151,376
03/20/2026
19.16
21.00
18.89
20.80
+11.89%
1,314,483
03/19/2026
19.63
19.63
17.92
18.59
-6.44%
845,129
03/18/2026
20.00
20.20
19.60
19.87
-2.60%
538,460
03/17/2026
20.40
20.60
20.00
20.40
-0.97%
296,277
03/16/2026
21.20
21.20
20.20
20.60
-2.83%
362,071
03/13/2026
21.60
21.60
20.80
21.20
-1.85%
367,108
03/12/2026
20.60
21.80
19.99
21.60
+4.85%
450,256
03/11/2026
21.40
21.60
20.50
20.60
-4.63%
563,239
03/10/2026
21.80
21.80
21.20
21.60
-2.70%
459,502
03/09/2026
22.80
22.80
21.60
22.20
-3.48%
526,238
03/06/2026
23.08
23.20
22.20
23.00
-0.86%
411,975
03/05/2026
22.60
23.40
22.20
23.20
+3.57%
639,543
03/04/2026
22.20
22.80
21.20
22.40
-1.75%
907,448
03/03/2026
22.60
23.40
21.50
22.80
0.00%
683,341
03/02/2026
23.80
23.98
22.60
22.80
-6.56%
692,956
02/27/2026
24.80
26.20
24.20
24.40
+0.83%
1,117,985
02/26/2026
24.40
25.00
23.20
24.20
-3.20%
377,184
02/25/2026
24.20
26.00
24.00
25.00
+5.93%
1,033,581
02/24/2026
21.80
24.00
21.60
23.60
+7.27%
801,028
02/23/2026
22.80
22.80
21.00
22.00
-5.17%
982,796
02/20/2026
24.00
24.40
22.60
23.20
-4.13%
860,038
02/19/2026
25.40
25.40
23.40
24.20
-4.72%
546,467
02/18/2026
23.20
26.40
22.80
25.40
+5.83%
1,040,117
02/17/2026
26.20
26.80
23.40
24.00
-7.69%
817,332
02/13/2026
25.20
26.40
24.60
26.00
+0.78%
572,834
02/12/2026
25.80
27.50
24.40
25.80
+2.38%
791,642
02/11/2026
24.60
25.60
23.80
25.20
+1.61%
428,837
02/10/2026
27.80
27.80
23.60
24.80
-10.14%
786,925
02/09/2026
23.80
28.00
23.80
27.60
+15.97%
2,015,213
02/06/2026
23.00
24.20
20.00
23.80
+6.25%
1,503,863
02/05/2026
23.00
23.00
22.40
22.40
0.00%
814,510
02/04/2026
23.60
23.60
20.80
22.40
-4.68%
1,040,857
02/03/2026
23.60
24.80
23.00
23.50
+1.73%
426,414
02/02/2026
23.00
24.80
21.80
23.10
-5.33%
1,257,567
01/30/2026
24.40
24.60
22.80
24.40
-1.61%
866,405
01/29/2026
26.00
26.10
23.60
24.80
-2.36%
607,421
01/28/2026
25.40
26.80
23.00
25.40
-1.17%
2,175,879
01/27/2026
24.40
27.00
24.00
25.70
+15.77%
3,804,517
01/26/2026
24.00
24.20
21.60
22.20
-8.64%
947,134
01/23/2026
24.40
25.60
24.00
24.30
+0.41%
622,136
01/22/2026
26.20
26.20
23.20
24.20
-7.63%
750,306
01/21/2026
26.80
27.60
25.70
26.20
+7.38%
992,844
01/20/2026
27.20
27.40
24.20
24.40
-14.08%
710,325
01/16/2026
30.00
30.20
27.10
28.40
-5.96%
768,829
01/15/2026
29.00
31.19
28.00
30.20
+7.86%
797,152
01/14/2026
30.60
30.60
27.00
28.00
-7.28%
788,415
01/13/2026
29.00
32.40
28.40
30.20
+4.86%
1,579,220