MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNZI — Banzai International, Inc. Class A Common Stock
NasdaqBanzai International, Inc. Class A Common Stock
$1.91
+0.14(+7.91%)
- O
- 1.78
- H
- 1.94
- L
- 1.76
- V
- 231.42K
⏱️ End-of-day dataAs of Aug 6, 2026
Latest Close$1.91
Period Return-99.41%
Period High$338.00
Period Low$1.71
Avg Daily Volume92.0K
Total Trading Days365
BNZI — Historical OHLCV Price & Volume Table
Feb 24, 2025 — Aug 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | $1.78 | $1.94 | $1.76 | $1.91 | +$0.14 | +7.91% | 231,419 | $1.86 | $1.76 $1.94 |
| Aug 5, 2026 | $1.86 | $1.92 | $1.77 | $1.77 | $-0.13 | -6.84% | 85,707 | $1.83 | $1.77 $1.92 |
| Aug 4, 2026 | $1.91 | $1.98 | $1.81 | $1.90 | $-0.04 | -2.06% | 107,828 | $1.91 | $1.81 $1.98 |
| Aug 3, 2026 | $1.86 | $2.00 | $1.82 | $1.94 | +$0.09 | +4.86% | 90,778 | $1.96 | $1.82 $2.00 |
| Jul 31, 2026 | $1.82 | $1.89 | $1.76 | $1.85 | +$0.03 | +1.65% | 71,774 | $1.83 | $1.76 $1.89 |
| Jul 30, 2026 | $1.77 | $1.85 | $1.71 | $1.82 | +$0.07 | +4.00% | 139,763 | $1.78 | $1.71 $1.85 |
| Jul 29, 2026 | $1.93 | $1.95 | $1.75 | $1.75 | $-0.16 | -8.38% | 154,198 | $1.84 | $1.75 $1.95 |
| Jul 28, 2026 | $2.10 | $2.13 | $1.90 | $1.91 | $-0.21 | -9.91% | 222,827 | $1.95 | $1.90 $2.13 |
| Jul 27, 2026 | $2.14 | $2.28 | $2.09 | $2.12 | $-0.08 | -3.64% | 68,386 | $2.16 | $2.09 $2.28 |
| Jul 24, 2026 | $2.19 | $2.28 | $2.14 | $2.20 | $-0.03 | -1.35% | 67,489 | $2.21 | $2.14 $2.28 |
| Jul 23, 2026 | $2.11 | $2.29 | $2.11 | $2.23 | +$0.09 | +4.21% | 66,487 | $2.21 | $2.11 $2.29 |
| Jul 22, 2026 | $2.01 | $2.20 | $2.01 | $2.14 | +$0.12 | +5.94% | 116,944 | $2.09 | $2.01 $2.20 |
| Jul 21, 2026 | $2.12 | $2.21 | $2.00 | $2.02 | $-0.15 | -6.91% | 221,347 | $2.09 | $2.00 $2.21 |
| Jul 20, 2026 | $2.31 | $2.37 | $2.08 | $2.17 | $-0.25 | -10.33% | 288,740 | $2.19 | $2.08 $2.37 |
| Jul 17, 2026 | $2.33 | $2.58 | $2.31 | $2.42 | +$0.01 | +0.41% | 81,900 | $2.42 | $2.31 $2.58 |
| Jul 16, 2026 | $2.67 | $2.71 | $2.40 | $2.41 | $-0.28 | -10.41% | 177,100 | $2.41 | $2.40 $2.71 |
| Jul 15, 2026 | $2.70 | $2.80 | $2.61 | $2.69 | $-0.05 | -1.82% | 113,800 | $2.69 | $2.61 $2.80 |
| Jul 14, 2026 | $2.44 | $2.80 | $2.44 | $2.74 | +$0.34 | +14.17% | 456,300 | $2.74 | $2.44 $2.80 |
| Jul 13, 2026 | $2.42 | $2.45 | $2.08 | $2.40 | $-0.84 | -25.93% | 593,100 | $2.40 | $2.08 $2.45 |
| Jul 10, 2026 | $3.04 | $3.35 | $2.99 | $3.24 | +$0.20 | +6.58% | 348,400 | $3.24 | $2.99 $3.35 |
| Jul 9, 2026 | $3.04 | $3.17 | $2.95 | $3.04 | +$0.00 | +0.00% | 160,500 | $3.04 | $2.95 $3.17 |
| Jul 8, 2026 | $3.17 | $3.23 | $3.00 | $3.04 | $-0.32 | -9.52% | 169,100 | $3.04 | $3.00 $3.23 |
| Jul 7, 2026 | $3.12 | $3.38 | $2.95 | $3.36 | +$0.11 | +3.38% | 316,600 | $3.36 | $2.95 $3.38 |
| Jul 6, 2026 | $3.00 | $3.27 | $2.85 | $3.25 | +$0.27 | +9.06% | 1,820,800 | $3.25 | $2.85 $3.27 |
| Jul 2, 2026 | $2.96 | $3.04 | $2.92 | $2.98 | +$0.00 | +0.00% | 98,800 | $2.98 | $2.92 $3.04 |
| Jul 1, 2026 | $2.98 | $3.07 | $2.92 | $2.98 | $-0.04 | -1.32% | 134,200 | $2.98 | $2.92 $3.07 |
| Jun 30, 2026 | $3.00 | $3.08 | $2.91 | $3.02 | +$0.01 | +0.33% | 160,200 | $3.02 | $2.91 $3.08 |
| Jun 29, 2026 | $2.98 | $3.10 | $2.91 | $3.01 | +$0.04 | +1.35% | 146,300 | $3.01 | $2.91 $3.10 |
| Jun 26, 2026 | $2.82 | $3.09 | $2.82 | $2.97 | +$0.07 | +2.41% | 112,900 | $2.97 | $2.82 $3.09 |
| Jun 25, 2026 | $3.00 | $3.07 | $2.84 | $2.90 | $-0.05 | -1.69% | 123,700 | $2.90 | $2.84 $3.07 |