Banzai International, Inc.
BNZINASDAQTechnology● Active
$3.21
+$0.20(+6.64%)
Market Cap$607172
P/E Ratio—
52W High$208
52W Low$2.9
Banzai International, Inc.（BNZI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnzi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$100,000.00
Nov 4, 2022
-100.0% from here
5-Year Low5Y
$2.90
Jun 8, 2026
+10.7% from low
IPO Priceadj.
—
Feb 12, 2021
+0.0% since IPO
1 Year Ago
$173.80
Jun 9, 2025
-98.2% in 1Y
5 Years Ago
$97,306.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNZI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.91 | $3.22 | $2.90 | $3.21 | $3.21 | 88K | +10.31% |
| Jun 5, 2026 | $3.03 | $3.10 | $2.90 | $3.01 | $3.01 | 192K | -0.66% |
| Jun 4, 2026 | $3.19 | $3.38 | $3.06 | $3.10 | $3.10 | 211K | -2.82% |
| Jun 3, 2026 | $3.31 | $3.36 | $3.09 | $3.15 | $3.15 | 201K | -4.83% |
| Jun 2, 2026 | $3.45 | $3.51 | $3.25 | $3.31 | $3.31 | 202K | -4.06% |
| Jun 1, 2026 | $3.90 | $4.00 | $3.46 | $3.52 | $3.52 | 254K | -9.74% |
| May 29, 2026 | $3.75 | $4.00 | $3.55 | $3.88 | $3.88 | 526K | +3.47% |
| May 28, 2026 | $3.55 | $3.68 | $3.32 | $3.46 | $3.46 | 397K | -2.54% |
| May 27, 2026 | $3.84 | $4.01 | $3.40 | $3.40 | $3.40 | 254K | -11.46% |
| May 26, 2026 | $3.45 | $4.20 | $3.31 | $4.08 | $4.08 | 690K | +18.26% |
| May 22, 2026 | $3.31 | $3.59 | $3.31 | $3.45 | $3.45 | 334K | +4.23% |
| May 21, 2026 | $3.41 | $3.72 | $3.24 | $3.48 | $3.48 | 959K | +2.05% |
| May 20, 2026 | $3.43 | $3.57 | $3.24 | $3.54 | $3.54 | 5.9M | +3.21% |
| May 19, 2026 | $5.12 | $5.18 | $3.62 | $3.81 | $3.81 | 344K | -25.59% |
| May 18, 2026 | $6.90 | $7.50 | $5.06 | $5.08 | $5.08 | 321K | -26.38% |
| May 15, 2026 | $6.34 | $8.18 | $5.75 | $7.66 | $7.66 | 297K | +20.82% |
| May 14, 2026 | $5.13 | $6.94 | $4.85 | $6.53 | $6.53 | 345K | +27.29% |
| May 13, 2026 | $5.02 | $5.65 | $4.90 | $5.05 | $5.05 | 329K | +0.60% |
| May 12, 2026 | $6.29 | $6.40 | $4.68 | $4.81 | $4.81 | 169K | -23.53% |
| May 11, 2026 | $6.09 | $7.59 | $5.95 | $6.52 | $6.52 | 317K | +7.06% |
Showing 1–20 of 978 records
Annual Stock Price Performance · BNZI
Jan 1 → Dec 31 · 6 years2026-83.8%$19.83 → $3.21
-83.8%
2025-93.8%$310.00 → $19.31
-93.8%
2024-98.4%$19500.00 → $306.00
-98.4%
2023-80.6%$96900.00 → $18800.00
-80.6%
2022+2.4%$97700.00 → $100000.00
+2.4%
2021-0.5%$98100.00 → $97600.00
-0.5%
Best Year2022 · +2.4%
Worst Year2024 · -98.4%
Positive Years1 / 6
Avg Annual Return-59.1%
6Y Total Return-100.0%
6Y CAGR~-82.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in BNZI?
If you invested $1,000 in BNZI 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-87.3% / yr
Profit$-1,000
Based on Jun 8, 2021 · $97306.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Banzai International, Inc.（BNZI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNZI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNZI 历史股价FMP 日线复权 OHLCV