Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	6.820	6.900	5.120	6.090	306,977	+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	2,517,078	-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.

File a claim

Action Teams

Contact support

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

Historical Prices