Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	6.820	6.900	5.120	6.090	308,061	+5.77(+1812.09%)
May 07, 2026	0.2400	0.3844	0.2400	0.3185	20,914,620	+0.10(+44.71%)
May 06, 2026	0.2291	0.2298	0.2000	0.2201	5,549,510	-0.06(-21.56%)
May 05, 2026	0.3550	0.3564	0.2804	0.2806	2,526,809	-0.05(-16.24%)
May 04, 2026	0.3100	0.3575	0.3020	0.3350	2,142,163	+0.03(+11.44%)
May 01, 2026	0.3299	0.3312	0.3000	0.3006	1,962,177	-0.02(-7.31%)
Apr 30, 2026	0.2934	0.3361	0.2850	0.3243	2,390,884	+0.02(+6.33%)
Apr 29, 2026	0.3620	0.3700	0.3050	0.3050	1,864,478	-0.09(-23.08%)
Apr 28, 2026	0.4200	0.4248	0.3900	0.3965	1,119,619	-0.02(-4.11%)
Apr 27, 2026	0.4800	0.4844	0.4120	0.4135	1,946,310	-0.07(-14.14%)
Apr 24, 2026	0.5397	0.5397	0.4800	0.4816	1,589,549	-0.06(-10.75%)
Apr 23, 2026	0.5470	0.5495	0.5110	0.5396	793,191	-0.02(-2.95%)
Apr 22, 2026	0.5607	0.5857	0.5550	0.5560	648,410	-0.01(-2.11%)
Apr 21, 2026	0.6070	0.6089	0.5680	0.5680	730,807	-0.04(-6.89%)
Apr 20, 2026	0.6080	0.6380	0.6001	0.6100	409,604	-0.02(-2.88%)
Apr 17, 2026	0.6300	0.6600	0.6108	0.6281	1,058,268	+0.01(+1.29%)
Apr 16, 2026	0.7452	0.7452	0.6030	0.6201	951,692	-0.12(-16.27%)
Apr 15, 2026	0.6850	0.7560	0.6600	0.7406	935,763	+0.06(+8.10%)
Apr 14, 2026	0.6950	0.6980	0.6308	0.6851	696,327	-0.00(-0.31%)
Apr 13, 2026	0.5386	0.6950	0.5192	0.6872	1,560,402	+0.15(+27.99%)
Apr 10, 2026	0.5825	0.5909	0.5322	0.5369	874,509	-0.06(-9.31%)
Apr 09, 2026	0.6300	0.6575	0.5705	0.5920	1,964,189	-0.01(-1.33%)
Apr 08, 2026	0.6000	0.6199	0.5500	0.6000	934,890	+0.01(+1.69%)
Apr 07, 2026	0.7700	0.7900	0.5900	0.5900	1,520,209	-0.20(-25.33%)
Apr 06, 2026	0.8400	0.8401	0.7560	0.7901	502,406	-0.05(-6.03%)
Apr 02, 2026	0.8421	0.8500	0.8200	0.8408	463,409	-0.01(-1.09%)
Apr 01, 2026	0.8400	0.9500	0.8310	0.8501	1,032,387	-0.10(-10.62%)
Mar 31, 2026	0.9500	0.9628	0.9200	0.9511	772,338	-0.02(-1.96%)
Mar 30, 2026	1.070	1.070	0.9603	0.9701	583,677	-0.10(-9.34%)
Mar 27, 2026	0.9997	1.075	0.9997	1.070	952,966	+0.08(+7.54%)
Mar 26, 2026	0.9700	1.040	0.9300	0.9950	889,411	+0.03(+2.64%)
Mar 25, 2026	0.9225	0.9796	0.9225	0.9694	338,368	+0.05(+5.02%)
Mar 24, 2026	0.9506	0.9506	0.8752	0.9231	452,351	-0.05(-5.56%)
Mar 23, 2026	1.065	1.065	0.9600	0.9774	1,148,068	-0.06(-6.02%)
Mar 20, 2026	0.9600	1.050	0.9443	1.040	1,314,483	+0.11(+11.89%)
Mar 19, 2026	0.9817	0.9817	0.8959	0.9295	842,909	-0.06(-6.44%)
Mar 18, 2026	1.000	1.010	0.9800	0.9935	538,302	-0.03(-2.60%)
Mar 17, 2026	1.020	1.030	1.000	1.020	295,696	-0.01(-0.97%)
Mar 16, 2026	1.060	1.060	1.010	1.030	362,001	-0.03(-2.83%)
Mar 13, 2026	1.080	1.080	1.040	1.060	367,108	-0.02(-1.85%)
Mar 12, 2026	1.030	1.090	0.9993	1.080	449,815	+0.05(+4.85%)
Mar 11, 2026	1.070	1.080	1.025	1.030	562,799	-0.05(-4.63%)
Mar 10, 2026	1.090	1.090	1.060	1.080	459,503	-0.03(-2.70%)
Mar 09, 2026	1.140	1.140	1.080	1.110	526,238	-0.04(-3.48%)
Mar 06, 2026	1.150	1.160	1.110	1.150	411,976	-0.01(-0.86%)
Mar 05, 2026	1.130	1.170	1.110	1.160	638,245	+0.04(+3.57%)
Mar 04, 2026	1.110	1.140	1.060	1.120	905,710	-0.02(-1.75%)
Mar 03, 2026	1.130	1.170	1.075	1.140	682,252	+0.00(+0.00%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages