Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.510 -0.140 (-8.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2025 1.650 1.650 1.480 1.510 751,020 -0.14(-8.48%)
Feb 06, 2025 1.750 1.750 1.600 1.650 652,900 -0.08(-4.62%)
Feb 05, 2025 1.660 1.755 1.600 1.730 1,000,243 +0.07(+4.22%)
Feb 04, 2025 1.750 1.810 1.550 1.660 1,261,065 -0.09(-5.14%)
Feb 03, 2025 1.780 1.780 1.570 1.750 1,021,677 -0.10(-5.41%)
Jan 31, 2025 2.090 2.170 1.749 1.850 2,509,520 -0.39(-17.41%)
Jan 30, 2025 2.360 2.700 2.020 2.240 41,037,272 +0.31(+16.06%)
Jan 29, 2025 1.480 2.040 1.400 1.930 29,865,232 +0.68(+54.40%)
Jan 28, 2025 1.370 1.390 1.240 1.250 724,212 -0.13(-9.42%)
Jan 27, 2025 1.600 1.640 1.350 1.380 4,178,525 -0.07(-4.83%)
Jan 24, 2025 1.590 1.590 1.430 1.450 744,716 -0.16(-9.94%)
Jan 23, 2025 1.570 1.670 1.510 1.610 2,462,570 -0.04(-2.42%)
Jan 22, 2025 1.500 1.731 1.480 1.650 932,788 +0.18(+12.24%)
Jan 21, 2025 1.440 1.500 1.400 1.470 260,760 +0.01(+0.68%)
Jan 17, 2025 1.320 1.525 1.310 1.460 922,579 +0.15(+11.45%)
Jan 16, 2025 1.350 1.360 1.210 1.310 256,052 -0.04(-2.96%)
Jan 15, 2025 1.370 1.400 1.290 1.350 277,172 -0.02(-1.46%)
Jan 14, 2025 1.430 1.440 1.350 1.370 289,786 -0.08(-5.52%)
Jan 13, 2025 1.490 1.510 1.400 1.450 223,940 -0.09(-5.84%)
Jan 10, 2025 1.530 1.585 1.382 1.540 500,789 +0.00(+0.00%)
Jan 08, 2025 1.670 1.690 1.500 1.540 1,127,213 -0.04(-2.53%)
Jan 07, 2025 1.750 1.820 1.520 1.580 602,321 -0.15(-8.67%)
Jan 06, 2025 1.580 1.760 1.580 1.730 788,720 +0.14(+8.81%)
Jan 03, 2025 1.600 1.605 1.490 1.590 455,878 +0.04(+2.58%)
Jan 02, 2025 1.550 1.570 1.460 1.550 327,571 +0.02(+1.31%)
Dec 31, 2024 1.530 0 -0.15(-8.93%)
Dec 30, 2024 1.700 1.740 1.610 1.680 274,889 -0.05(-2.89%)
Dec 27, 2024 1.840 1.840 1.600 1.730 390,627 -0.06(-3.35%)
Dec 26, 2024 1.690 1.800 1.680 1.790 548,370 +0.15(+9.15%)
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 +0.12(+7.38%)
Dec 19, 2024 1.640 1.750 1.510 1.593 863,330 -0.05(-2.90%)
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%)
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.