Banzai International, Inc. - Class A Common Stock (BNZI)
1.4700 -0.1100 (-6.96%)
Banzai International, Inc. is a company that focuses on providing innovative educational resources and financial literacy programs aimed at enhancing the learning experience for students and educators. Their platform delivers engaging content and tools designed to promote money management skills, entrepreneurship, and real-world financial decision-making. By leveraging technology and interactive learning experiences, Banzai aims to empower individuals with the knowledge and skills necessary to achieve financial independence and success.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 1.50 | 1.54 | 1.39 | 1.47 | 383,791 | 1.47 |
| 12/12/2024 | 1.71 | 1.81 | 1.58 | 1.58 | 619,417 | 1.58 |
| 12/11/2024 | 1.97 | 1.97 | 1.60 | 1.81 | 1,327,940 | 1.81 |
| 12/10/2024 | 2.11 | 2.66 | 1.67 | 2.05 | 54,389,612 | 2.05 |
| 12/09/2024 | 1.41 | 1.42 | 1.36 | 1.39 | 56,348 | 1.39 |
| 12/06/2024 | 1.36 | 1.40 | 1.35 | 1.37 | 111,900 | 1.37 |
| 12/05/2024 | 1.38 | 1.43 | 1.36 | 1.41 | 98,432 | 1.41 |
| 12/04/2024 | 1.43 | 1.47 | 1.31 | 1.44 | 585,646 | 1.44 |
| 12/03/2024 | 1.46 | 1.50 | 1.39 | 1.43 | 157,673 | 1.43 |
| 12/02/2024 | 1.57 | 1.59 | 1.42 | 1.47 | 168,257 | 1.47 |
| 11/29/2024 | 1.45 | 1.58 | 1.45 | 1.52 | 114,320 | 1.52 |
| 11/27/2024 | 1.31 | 1.49 | 1.31 | 1.47 | 363,381 | 1.47 |
| 11/26/2024 | 1.51 | 1.57 | 1.29 | 1.30 | 429,391 | 1.30 |
| 11/25/2024 | 1.55 | 1.60 | 1.50 | 1.54 | 70,693 | 1.54 |
| 11/22/2024 | 1.51 | 1.58 | 1.45 | 1.54 | 179,120 | 1.54 |
| 11/21/2024 | 1.53 | 1.56 | 1.46 | 1.55 | 175,954 | 1.55 |
| 11/20/2024 | 1.61 | 1.70 | 1.49 | 1.54 | 256,255 | 1.54 |
| 11/19/2024 | 1.57 | 1.82 | 1.57 | 1.70 | 347,634 | 1.70 |
| 11/18/2024 | 1.59 | 1.64 | 1.56 | 1.57 | 160,197 | 1.57 |
| 11/15/2024 | 1.80 | 1.80 | 1.70 | 1.73 | 211,948 | 1.73 |
| 11/14/2024 | 1.68 | 1.94 | 1.68 | 1.94 | 251,989 | 1.94 |
| 11/13/2024 | 1.90 | 1.92 | 1.72 | 1.75 | 275,902 | 1.75 |
| 11/12/2024 | 1.98 | 1.98 | 1.90 | 1.94 | 190,232 | 1.94 |
| 11/11/2024 | 2.02 | 2.06 | 1.90 | 2.03 | 313,470 | 2.03 |
| 11/08/2024 | 1.88 | 2.13 | 1.88 | 2.06 | 692,480 | 2.06 |
| 11/07/2024 | 2.40 | 2.50 | 1.66 | 2.04 | 17,760,279 | 2.04 |
| 11/06/2024 | 2.15 | 2.18 | 1.91 | 1.93 | 170,427 | 1.93 |
| 11/05/2024 | 2.25 | 2.30 | 2.10 | 2.14 | 143,685 | 2.14 |
| 11/04/2024 | 2.42 | 2.50 | 2.23 | 2.25 | 128,684 | 2.25 |
| 11/01/2024 | 2.38 | 2.49 | 2.31 | 2.44 | 75,619 | 2.44 |
| 10/31/2024 | 2.53 | 2.54 | 2.28 | 2.44 | 195,101 | 2.44 |
| 10/30/2024 | 2.45 | 2.64 | 2.45 | 2.58 | 187,405 | 2.58 |
| 10/29/2024 | 2.68 | 2.68 | 2.45 | 2.48 | 252,166 | 2.48 |
| 10/28/2024 | 2.81 | 2.89 | 2.65 | 2.74 | 213,640 | 2.74 |
| 10/25/2024 | 2.87 | 2.99 | 2.78 | 2.88 | 146,242 | 2.88 |
| 10/24/2024 | 2.87 | 2.96 | 2.79 | 2.88 | 189,834 | 2.88 |
| 10/23/2024 | 3.03 | 3.03 | 2.85 | 2.93 | 274,521 | 2.93 |
| 10/22/2024 | 3.07 | 3.80 | 2.89 | 3.02 | 1,036,091 | 3.02 |
| 10/21/2024 | 3.33 | 3.40 | 3.19 | 3.26 | 217,542 | 3.26 |
| 10/18/2024 | 3.30 | 3.45 | 3.22 | 3.31 | 199,423 | 3.31 |
| 10/17/2024 | 3.54 | 3.65 | 3.21 | 3.35 | 1,108,094 | 3.35 |
| 10/16/2024 | 3.67 | 3.70 | 3.34 | 3.35 | 686,515 | 3.35 |
| 10/15/2024 | 5.19 | 5.19 | 3.41 | 3.66 | 11,519,678 | 3.66 |
| 10/14/2024 | 4.25 | 4.34 | 3.56 | 3.70 | 351,741 | 3.70 |
| 10/11/2024 | 4.70 | 5.05 | 4.22 | 4.43 | 385,821 | 4.43 |
| 10/10/2024 | 4.97 | 5.19 | 4.55 | 5.09 | 1,284,858 | 5.09 |
| 10/09/2024 | 6.00 | 6.89 | 4.24 | 5.02 | 37,065,392 | 5.02 |
| 10/08/2024 | 2.98 | 3.10 | 2.67 | 2.76 | 208,414 | 2.76 |
| 10/07/2024 | 3.44 | 3.51 | 2.99 | 3.06 | 162,197 | 3.06 |
| 10/04/2024 | 4.05 | 4.15 | 3.39 | 3.56 | 299,654 | 3.56 |
| 10/03/2024 | 4.82 | 4.82 | 4.14 | 4.17 | 230,629 | 4.17 |
| 10/02/2024 | 5.04 | 5.04 | 4.35 | 4.78 | 971,030 | 4.78 |
| 10/01/2024 | 4.68 | 4.84 | 4.35 | 4.68 | 339,782 | 4.68 |
| 9/30/2024 | 5.60 | 5.60 | 4.90 | 4.97 | 261,330 | 4.97 |
| 9/27/2024 | 6.15 | 6.77 | 5.50 | 5.73 | 707,657 | 5.73 |
| 9/26/2024 | 5.81 | 6.40 | 5.53 | 6.08 | 938,739 | 6.08 |
| 9/25/2024 | 5.34 | 6.50 | 5.03 | 6.00 | 2,810,467 | 6.00 |
| 9/24/2024 | 6.71 | 11.20 | 6.15 | 8.24 | 62,350,725 | 8.24 |
| 9/23/2024 | 4.94 | 5.27 | 4.01 | 4.20 | 1,538,096 | 4.20 |
| 9/20/2024 | 5.10 | 7.50 | 4.71 | 5.69 | 61,386,037 | 5.69 |
| 9/19/2024 | 3.02 | 3.22 | 2.42 | 2.88 | 606,221 | 2.88 |
| 9/18/2024 | 0.07 | 0.09 | 0.07 | 0.07 | 8,568,782 | 3.50 |
| 9/17/2024 | 0.07 | 0.08 | 0.07 | 0.07 | 3,837,543 | 3.73 |
| 9/16/2024 | 0.08 | 0.08 | 0.07 | 0.07 | 616,169 | 3.65 |