USD
Datos históricos de Banzai International, Inc.
Banzai International, Inc. · BNZI
$1.97
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:10 UTC
- Variación en el periodo
- −42.81%
- Máximo
- US$8.18
- 15 de mayo de 2026
- Mínimo
- US$0.20
- 6 de mayo de 2026
- Volumen medio diario
- 0.81 M
Del 10 de octubre de 2025 al 6 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 ago 2026 | 1.78 | 1.94 | 1.76 | 1.91 | +7.91% | 231,419.445 |
| 5 ago 2026 | 1.86 | 1.92 | 1.77 | 1.77 | −6.84% | 85,707.345 |
| 4 ago 2026 | 1.91 | 1.98 | 1.81 | 1.90 | −2.06% | 107,827.974 |
| 3 ago 2026 | 1.86 | 2.00 | 1.82 | 1.94 | +4.86% | 90,777.774 |
| 31 jul 2026 | 1.82 | 1.89 | 1.76 | 1.85 | +1.65% | 72,881.906 |
| 30 jul 2026 | 1.77 | 1.85 | 1.71 | 1.82 | +4.00% | 140,692.228 |
| 29 jul 2026 | 1.93 | 1.95 | 1.75 | 1.75 | −8.38% | 156,823.135 |
| 28 jul 2026 | 2.10 | 2.13 | 1.90 | 1.91 | −9.91% | 223,235.773 |
| 27 jul 2026 | 2.14 | 2.28 | 2.09 | 2.12 | −3.64% | 68,733.93 |
| 24 jul 2026 | 2.19 | 2.28 | 2.14 | 2.20 | −1.35% | 68,444.986 |
| 23 jul 2026 | 2.11 | 2.29 | 2.11 | 2.23 | +4.21% | 67,509.53 |
| 22 jul 2026 | 2.01 | 2.20 | 2.01 | 2.14 | +5.94% | 116,943.706 |
| 21 jul 2026 | 2.12 | 2.21 | 2.00 | 2.02 | −6.91% | 221,346.986 |
| 20 jul 2026 | 2.31 | 2.37 | 2.08 | 2.17 | −10.33% | 288,740.139 |
| 17 jul 2026 | 2.33 | 2.58 | 2.31 | 2.42 | +0.41% | 81,995.575 |
| 16 jul 2026 | 2.67 | 2.71 | 2.40 | 2.41 | −10.41% | 177,090.591 |
| 15 jul 2026 | 2.70 | 2.80 | 2.61 | 2.69 | −1.82% | 114,167.432 |
| 14 jul 2026 | 2.44 | 2.80 | 2.44 | 2.74 | +14.17% | 456,307.405 |
| 13 jul 2026 | 2.42 | 2.45 | 2.08 | 2.40 | −25.93% | 593,074.209 |
| 10 jul 2026 | 3.04 | 3.35 | 2.99 | 3.24 | +6.58% | 348,446.788 |
| 9 jul 2026 | 3.04 | 3.17 | 2.95 | 3.04 | 0.00% | 160,496.765 |
| 8 jul 2026 | 3.17 | 3.23 | 3.00 | 3.04 | −9.52% | 169,108.353 |
| 7 jul 2026 | 3.12 | 3.38 | 2.95 | 3.36 | +3.38% | 316,582.807 |
| 6 jul 2026 | 3.00 | 3.27 | 2.85 | 3.25 | +9.06% | 1.82 M |
| 2 jul 2026 | 2.96 | 3.04 | 2.92 | 2.98 | 0.00% | 99,559.279 |
| 1 jul 2026 | 2.98 | 3.07 | 2.92 | 2.98 | −1.32% | 134,447.564 |
| 30 jun 2026 | 3.00 | 3.08 | 2.91 | 3.02 | +0.33% | 160,169.493 |
| 29 jun 2026 | 2.98 | 3.10 | 2.91 | 3.01 | +1.35% | 146,279.817 |
| 26 jun 2026 | 2.82 | 3.09 | 2.82 | 2.97 | +2.41% | 112,993.516 |
| 25 jun 2026 | 3.00 | 3.07 | 2.84 | 2.90 | −1.69% | 123,717.668 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.