Banzai International, Inc. (BNZI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -27.2%
- 3M
- -85.1%
- YTD
- -87.7%
- 1Y
- -97.5%
- 3Y
- -97.0%
- 5Y
- -87.5%
Loading 10-year price history...
BNZI Historical Performance
BNZI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -3.8%
- 2022 annual price return
- +3.0%
- 2023 annual price return
- -81.4%
- 2024 annual price return
- -98.1%
- 2025 annual price return
- -93.8%
- 2026 annual price return
- +0.8%
BNZI Stock Price Trajectory (2021–2026)
As of June 28, 2026, Banzai International, Inc. (BNZI) trades at $2.97, representing a -97.5% return over the past year. The stock has delivered a -100.0% total return over five years (-87.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $165,700.00 on December 14, 2023. From this peak, BNZI has corrected -100.0%, currently trading 88% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BMBL (-53.3% 1Y), ZM (+12.4% 1Y), and MSFT (-25.0% 1Y), BNZI has underperformed the peer group average. Compare BNZI vs BMBL →
BNZI Historical Price Data · from 2021
Rows 1–50 of 1,349| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 2.88 | 3.09 | 2.82 | 2.97 | 0 | +2.41% |
| 2026-06-25 | 3.04 | 3.07 | 2.84 | 2.90 | 123K | -1.69% |
| 2026-06-24 | 3.10 | 3.19 | 2.95 | 2.95 | 131K | -8.95% |
| 2026-06-23 | 3.15 | 3.30 | 3.11 | 3.24 | 57K | +1.57% |
| 2026-06-22 | 3.21 | 3.32 | 3.10 | 3.19 | 129K | -8.33% |
| 2026-06-18 | 3.42 | 3.82 | 3.40 | 3.48 | 385K | +5.78% |
| 2026-06-17 | 2.98 | 3.35 | 2.95 | 3.29 | 355K | +9.67% |
| 2026-06-16 | 3.10 | 3.23 | 2.93 | 3.00 | 233K | -6.83% |
| 2026-06-15 | 2.82 | 4.00 | 2.80 | 3.22 | 87K | +15.83% |
| 2026-06-12 | 3.00 | 3.23 | 2.77 | 2.78 | 201K | -7.95% |
| 2026-06-11 | 3.21 | 3.22 | 2.96 | 3.02 | 187K | -5.92% |
| 2026-06-10 | 3.01 | 3.25 | 3.01 | 3.21 | 138K | +3.22% |
| 2026-06-09 | 3.44 | 3.50 | 3.02 | 3.11 | 164K | -9.33% |
| 2026-06-08 | 2.91 | 3.46 | 2.90 | 3.43 | 290K | +13.95% |
| 2026-06-05 | 3.03 | 3.09 | 2.90 | 3.01 | 22K | -2.90% |
| 2026-06-04 | 3.19 | 3.38 | 3.06 | 3.10 | 211K | -1.59% |
| 2026-06-03 | 3.31 | 3.36 | 3.09 | 3.15 | 201K | -4.83% |
| 2026-06-02 | 3.45 | 3.51 | 3.25 | 3.31 | 202K | -5.97% |
| 2026-06-01 | 3.90 | 4.00 | 3.46 | 3.52 | 254K | -9.28% |
| 2026-05-29 | 3.75 | 4.00 | 3.55 | 3.88 | 526K | +12.14% |
| 2026-05-28 | 3.55 | 3.68 | 3.32 | 3.46 | 397K | +1.76% |
| 2026-05-27 | 3.84 | 4.01 | 3.40 | 3.40 | 254K | -16.67% |
| 2026-05-26 | 3.45 | 4.20 | 3.31 | 4.08 | 690K | +18.26% |
| 2026-05-22 | 3.31 | 3.59 | 3.31 | 3.45 | 334K | -0.86% |
| 2026-05-21 | 3.41 | 3.72 | 3.24 | 3.48 | 959K | -1.69% |
| 2026-05-20 | 3.43 | 3.57 | 3.24 | 3.54 | 5.86M | -7.09% |
| 2026-05-19 | 5.12 | 5.18 | 3.62 | 3.81 | 344K | -25.00% |
| 2026-05-18 | 6.90 | 7.50 | 5.06 | 5.08 | 321K | -33.68% |
| 2026-05-15 | 6.34 | 8.18 | 5.75 | 7.66 | 297K | +17.30% |
| 2026-05-14 | 5.13 | 6.94 | 4.85 | 6.53 | 345K | +29.31% |
| 2026-05-13 | 5.02 | 5.65 | 4.90 | 5.05 | 329K | +4.99% |
| 2026-05-12 | 6.29 | 6.40 | 4.68 | 4.81 | 169K | -26.23% |
| 2026-05-11 | 6.09 | 7.59 | 5.95 | 6.52 | 317K | +7.06% |
| 2026-05-08 | 6.82 | 6.90 | 5.12 | 6.09 | 308K | -4.40% |
| 2026-05-07 | 4.80 | 7.69 | 4.80 | 6.37 | 1.05M | +44.77% |
| 2026-05-06 | 4.58 | 4.60 | 4.00 | 4.40 | 278K | -21.57% |
| 2026-05-05 | 7.10 | 7.13 | 5.61 | 5.61 | 126K | -16.27% |
| 2026-05-04 | 6.20 | 7.15 | 6.04 | 6.70 | 108K | +11.48% |
| 2026-05-01 | 6.60 | 6.62 | 6.00 | 6.01 | 98K | -7.40% |
| 2026-04-30 | 5.87 | 7.40 | 5.70 | 6.49 | 120K | +6.39% |
| 2026-04-29 | 7.24 | 7.40 | 6.10 | 6.10 | 94K | -23.08% |
| 2026-04-28 | 8.40 | 8.50 | 7.80 | 7.93 | 65K | -4.11% |
| 2026-04-27 | 9.65 | 9.69 | 8.24 | 8.27 | 99K | -14.12% |
| 2026-04-24 | 10.79 | 10.79 | 9.60 | 9.63 | 79K | -10.75% |
| 2026-04-23 | 10.94 | 10.99 | 10.22 | 10.79 | 40K | -2.97% |
| 2026-04-22 | 11.21 | 11.71 | 11.10 | 11.12 | 32K | -2.11% |
| 2026-04-21 | 12.14 | 12.18 | 11.36 | 11.36 | 37K | -6.89% |
| 2026-04-20 | 12.16 | 12.76 | 12.00 | 12.20 | 21K | -2.87% |
| 2026-04-17 | 12.60 | 13.20 | 12.22 | 12.56 | 53K | +1.29% |
| 2026-04-16 | 14.90 | 14.90 | 12.06 | 12.40 | 48K | -16.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BNZI — Frequently Asked Questions
Quick answers to the most common questions about buying BNZI stock.
How has BNZI stock performed recently?
BNZI declined -97.5% over the past year, below its 5-year annualized CAGR of -87.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BNZI's all-time high price?
Banzai International, Inc. reached $165700.00 on 2023-12-14. The 52-week high is $138.00. Current 1-year return of -97.5% places the stock further from historical peaks.
Where can I download BNZI historical price data?
This page provides BNZI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.