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)

1.012 +0.022 (+2.24%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 8, 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 (%)
May 07, 2025 1.060 1.160 0.9800 0.9890 2,055,918 -0.07(-6.70%)
May 06, 2025 1.050 1.090 1.035 1.060 648,558 -0.02(-1.85%)
May 05, 2025 1.060 1.099 1.050 1.080 954,690 +0.02(+1.89%)
May 02, 2025 1.030 1.070 1.030 1.060 641,781 +0.01(+0.95%)
May 01, 2025 1.060 1.070 1.030 1.050 508,234 -0.01(-0.94%)
Apr 30, 2025 1.040 1.078 1.038 1.060 316,141 -0.03(-2.75%)
Apr 29, 2025 1.080 1.115 1.050 1.090 848,534 +0.01(+0.93%)
Apr 28, 2025 1.010 1.130 1.000 1.080 2,290,438 +0.08(+8.00%)
Apr 25, 2025 1.030 1.032 0.9811 1.000 411,954 -0.03(-2.91%)
Apr 24, 2025 1.010 1.067 1.006 1.030 866,553 +0.03(+3.00%)
Apr 23, 2025 1.040 1.040 0.9750 1.000 623,144 -0.02(-1.96%)
Apr 22, 2025 1.040 1.050 0.9800 1.020 456,643 +0.03(+2.51%)
Apr 21, 2025 1.060 1.060 0.9200 0.9950 614,387 -0.06(-5.79%)
Apr 17, 2025 1.030 1.070 1.010 1.056 979,042 -0.00(-0.36%)
Apr 16, 2025 1.220 1.250 1.010 1.060 1,380,730 -0.16(-13.11%)
Apr 15, 2025 1.030 1.220 1.030 1.220 1,827,601 +0.17(+16.19%)
Apr 14, 2025 1.030 1.180 1.020 1.050 471,242 +0.02(+1.94%)
Apr 11, 2025 1.030 1.040 0.9808 1.030 428,382 +0.01(+0.98%)
Apr 10, 2025 1.050 1.060 0.9805 1.020 380,552 -0.01(-0.97%)
Apr 09, 2025 0.9900 1.060 0.9600 1.030 395,082 +0.04(+4.04%)
Apr 08, 2025 1.000 1.035 0.9602 0.9900 349,198 -0.02(-1.98%)
Apr 07, 2025 1.010 1.060 0.9700 1.010 655,031 +0.04(+4.12%)
Apr 04, 2025 0.9800 0.9983 0.9000 0.9700 483,623 -0.04(-3.96%)
Apr 03, 2025 1.000 1.040 1.000 1.010 375,140 -0.06(-5.61%)
Apr 02, 2025 1.100 1.110 1.020 1.070 498,558 -0.04(-3.60%)
Apr 01, 2025 1.110 1.170 1.080 1.110 875,377 -0.01(-0.89%)
Mar 31, 2025 1.130 1.159 1.077 1.120 394,081 -0.06(-5.08%)
Mar 28, 2025 1.200 1.250 1.110 1.180 758,032 -0.03(-2.48%)
Mar 27, 2025 1.270 1.425 1.180 1.210 2,355,475 -0.09(-6.92%)
Mar 26, 2025 1.130 1.510 1.103 1.300 9,241,968 +0.27(+26.21%)
Mar 25, 2025 1.100 1.100 1.000 1.030 490,877 -0.06(-5.50%)
Mar 24, 2025 1.030 1.090 1.005 1.090 757,386 +0.11(+11.22%)
Mar 21, 2025 1.060 1.060 0.9800 0.9800 757,493 -0.09(-8.41%)
Mar 20, 2025 1.150 1.160 1.050 1.070 484,945 -0.12(-10.08%)
Mar 19, 2025 1.290 1.320 1.150 1.190 729,203 -0.07(-5.56%)
Mar 18, 2025 1.130 1.500 1.114 1.260 5,334,059 +0.17(+15.60%)
Mar 17, 2025 1.120 1.140 1.000 1.090 418,273 -0.03(-2.68%)
Mar 14, 2025 0.9000 1.150 0.8700 1.120 1,404,266 +0.26(+29.78%)
Mar 13, 2025 0.9100 0.9380 0.8000 0.8630 318,896 -0.08(-8.07%)
Mar 12, 2025 0.9301 0.9850 0.7600 0.9388 1,708,008 +0.03(+3.76%)
Mar 11, 2025 1.020 1.020 0.7346 0.9048 767,621 -0.13(-12.16%)
Mar 10, 2025 1.170 1.180 1.020 1.030 460,999 -0.14(-11.97%)
Mar 07, 2025 1.190 1.190 1.140 1.170 241,347 +0.02(+1.74%)
Mar 06, 2025 1.270 1.290 1.150 1.150 740,679 -0.14(-10.85%)
Mar 05, 2025 1.290 1.300 1.225 1.290 590,912 -0.02(-1.53%)
Mar 04, 2025 1.260 1.340 1.240 1.310 710,194 +0.05(+3.97%)
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 Of Service.