Skip to main content

Banzai International, Inc. - Class A Common Stock (NQ: BNZI )

1.640 -0.010 (-0.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.610 1.645 1.550 1.640 181,461 -0.01(-0.61%)
Dec 23, 2024 1.790 1.800 1.575 1.650 817,045 -0.06(-3.51%)
Dec 20, 2024 1.640 1.850 1.630 1.710 4,100,177 +0.09(+5.88%)
Dec 19, 2024 1.640 1.750 1.510 1.615 871,069 -0.02(-1.52%)
Dec 18, 2024 1.450 1.810 1.420 1.640 1,631,177 +0.27(+19.71%)
Dec 17, 2024 1.430 1.430 1.340 1.370 236,126 -0.06(-4.20%)
Dec 16, 2024 1.450 1.465 1.420 1.430 150,800 -0.04(-2.72%)
Dec 13, 2024 1.500 1.545 1.390 1.470 383,791 -0.11(-6.96%)
Dec 12, 2024 1.710 1.810 1.580 1.580 619,417 -0.23(-12.71%)
Dec 11, 2024 1.970 1.970 1.600 1.810 1,327,940 -0.24(-11.71%)
Dec 10, 2024 2.110 2.660 1.670 2.050 54,389,612 +0.66(+47.48%)
Dec 09, 2024 1.410 1.420 1.360 1.390 56,348 +0.02(+1.46%)
Dec 06, 2024 1.360 1.400 1.350 1.370 111,900 -0.04(-2.84%)
Dec 05, 2024 1.380 1.430 1.360 1.410 98,432 -0.03(-2.08%)
Dec 04, 2024 1.430 1.470 1.309 1.440 585,646 +0.01(+0.70%)
Dec 03, 2024 1.460 1.500 1.390 1.430 157,673 -0.04(-2.72%)
Dec 02, 2024 1.570 1.590 1.421 1.470 168,257 -0.05(-3.29%)
Nov 29, 2024 1.450 1.580 1.450 1.520 114,320 +0.05(+3.40%)
Nov 27, 2024 1.310 1.490 1.310 1.470 363,381 +0.17(+13.08%)
Nov 26, 2024 1.510 1.570 1.295 1.300 429,391 -0.24(-15.58%)
Nov 25, 2024 1.550 1.595 1.500 1.540 70,693 -0.00(-0.32%)
Nov 22, 2024 1.510 1.580 1.450 1.545 179,120 -0.01(-0.32%)
Nov 21, 2024 1.530 1.560 1.460 1.550 175,954 +0.01(+0.65%)
Nov 20, 2024 1.610 1.699 1.490 1.540 256,255 -0.16(-9.41%)
Nov 19, 2024 1.570 1.820 1.570 1.700 347,634 +0.13(+8.28%)
Nov 18, 2024 1.590 1.640 1.560 1.570 160,197 -0.16(-9.25%)
Nov 15, 2024 1.800 1.800 1.700 1.730 211,948 -0.21(-10.82%)
Nov 14, 2024 1.680 1.940 1.680 1.940 251,989 +0.19(+10.86%)
Nov 13, 2024 1.900 1.919 1.720 1.750 275,902 -0.19(-9.79%)
Nov 12, 2024 1.980 1.980 1.900 1.940 190,232 -0.09(-4.43%)
Nov 11, 2024 2.020 2.055 1.897 2.030 313,470 -0.03(-1.46%)
Nov 08, 2024 1.880 2.130 1.880 2.060 692,480 +0.02(+0.98%)
Nov 07, 2024 2.400 2.500 1.660 2.040 17,760,280 +0.11(+5.70%)
Nov 06, 2024 2.150 2.180 1.910 1.930 170,427 -0.21(-9.81%)
Nov 05, 2024 2.250 2.300 2.100 2.140 143,685 -0.11(-4.89%)
Nov 04, 2024 2.420 2.500 2.230 2.250 128,684 -0.19(-7.79%)
Nov 01, 2024 2.380 2.493 2.310 2.440 75,619 +0.00(+0.00%)
Oct 31, 2024 2.530 2.540 2.280 2.440 195,101 -0.14(-5.43%)
Oct 30, 2024 2.450 2.640 2.450 2.580 187,405 +0.10(+4.03%)
Oct 29, 2024 2.680 2.680 2.450 2.480 252,166 -0.26(-9.49%)
Oct 28, 2024 2.810 2.890 2.650 2.740 213,640 -0.14(-4.86%)
Oct 25, 2024 2.870 2.990 2.780 2.880 146,242 +0.00(+0.00%)
Oct 24, 2024 2.870 2.960 2.795 2.880 189,834 -0.05(-1.71%)
Oct 23, 2024 3.030 3.030 2.850 2.930 274,521 -0.09(-2.98%)
Oct 22, 2024 3.070 3.800 2.890 3.020 1,036,091 -0.24(-7.36%)
Oct 21, 2024 3.330 3.400 3.190 3.260 217,542 -0.05(-1.51%)
Oct 18, 2024 3.300 3.450 3.220 3.310 199,423 -0.04(-1.19%)
Oct 17, 2024 3.540 3.650 3.210 3.350 1,108,094 +0.00(+0.00%)
Oct 16, 2024 3.670 3.700 3.340 3.350 686,515 -0.31(-8.47%)
Oct 15, 2024 5.190 5.190 3.411 3.660 11,519,678 -0.04(-1.08%)
Oct 14, 2024 4.250 4.340 3.560 3.700 351,741 -0.73(-16.48%)
Oct 11, 2024 4.700 5.050 4.220 4.430 385,821 -0.66(-12.97%)
Oct 10, 2024 4.970 5.190 4.550 5.090 1,284,858 +0.07(+1.39%)
Oct 09, 2024 6.000 6.890 4.240 5.020 37,065,392 +2.26(+81.88%)
Oct 08, 2024 2.980 3.100 2.670 2.760 208,414 -0.30(-9.80%)
Oct 07, 2024 3.440 3.514 2.990 3.060 162,197 -0.50(-14.04%)
Oct 04, 2024 4.050 4.150 3.390 3.560 299,654 -0.61(-14.63%)
Oct 03, 2024 4.820 4.815 4.140 4.170 230,629 -0.61(-12.76%)
Oct 02, 2024 5.040 5.040 4.350 4.780 971,030 +0.10(+2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.