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)

0.6802 +0.0692 (+11.33%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 17, 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 (%)
Jun 16, 2025 0.6320 1.040 0.5855 0.6110 53,125,792 +0.03(+4.98%)
Jun 13, 2025 0.6500 0.6599 0.5700 0.5820 1,348,991 -0.09(-13.85%)
Jun 12, 2025 0.8448 0.8451 0.6251 0.6756 3,078,591 -0.19(-21.71%)
Jun 11, 2025 0.9166 0.9240 0.8400 0.8630 1,574,185 -0.04(-3.90%)
Jun 10, 2025 0.9473 0.9700 0.8735 0.8980 2,780,835 +0.03(+3.40%)
Jun 09, 2025 0.9000 0.9287 0.8626 0.8685 771,209 -0.02(-1.84%)
Jun 06, 2025 0.9201 0.9400 0.8623 0.8848 749,517 -0.08(-8.19%)
Jun 05, 2025 0.9816 1.020 0.9531 0.9637 193,266 -0.02(-2.00%)
Jun 04, 2025 0.9496 0.9885 0.9450 0.9834 238,234 +0.03(+2.84%)
Jun 03, 2025 0.9800 0.9786 0.9500 0.9562 187,406 -0.01(-0.72%)
Jun 02, 2025 0.9700 0.9800 0.9151 0.9631 356,119 -0.01(-1.27%)
May 30, 2025 0.9900 1.010 0.9740 0.9755 234,609 -0.01(-1.41%)
May 29, 2025 0.9900 1.010 0.9735 0.9895 326,678 -0.01(-0.80%)
May 28, 2025 1.030 1.060 0.9900 0.9975 356,482 -0.04(-4.09%)
May 27, 2025 1.080 1.080 1.020 1.040 361,921 -0.04(-3.70%)
May 23, 2025 1.030 1.090 1.015 1.080 399,329 +0.03(+2.86%)
May 22, 2025 1.060 1.120 1.030 1.050 931,633 -0.01(-0.94%)
May 21, 2025 0.9775 1.080 0.9650 1.060 1,555,079 +0.10(+10.38%)
May 20, 2025 0.8951 0.9643 0.8300 0.9603 803,491 +0.08(+9.11%)
May 19, 2025 0.8700 0.9218 0.8601 0.8801 645,488 +0.01(+0.84%)
May 16, 2025 0.9700 0.9700 0.8229 0.8728 1,906,000 -0.11(-10.94%)
May 15, 2025 1.000 1.020 0.9700 0.9800 726,002 -0.03(-2.97%)
May 14, 2025 1.000 1.067 0.9962 1.010 590,801 +0.01(+1.07%)
May 13, 2025 1.000 1.030 0.9951 0.9993 471,582 -0.02(-2.03%)
May 12, 2025 1.010 1.030 0.9803 1.020 838,185 +0.02(+2.25%)
May 09, 2025 1.020 1.047 0.9898 0.9976 350,419 -0.02(-2.20%)
May 08, 2025 1.000 1.027 0.9902 1.020 496,380 +0.03(+3.13%)
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 +0.00(+0.00%)
Apr 04, 2025 0.9800 1.030 0.9000 1.010 483,623 +0.00(+0.00%)
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%)
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.