Stockscreener 앱 받기
0.219
21.63%
-0.0616
Banzai International Inc 주식 (BNZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.2298 | $0.20 | $0.0298 | 2,808,086.0 | -21.95% |
| 2026-05-05 | $0.3564 | $0.2804 | $0.076 | 2,481,946.0 | -16.24% |
| 2026-05-04 | $0.3575 | $0.302 | $0.0555 | 2,135,267.0 | +11.44% |
| 2026-05-01 | $0.3312 | $0.30 | $0.0312 | 1,940,736.0 | -7.31% |
| 2026-04-30 | $0.3699 | $0.285 | $0.0849 | 2,367,331.0 | +6.33% |
| 2026-04-29 | $0.37 | $0.305 | $0.065 | 1,805,377.0 | -23.08% |
| 2026-04-28 | $0.4248 | $0.39 | $0.0348 | 1,104,490.0 | -4.11% |
| 2026-04-27 | $0.4844 | $0.412 | $0.0724 | 1,893,977.0 | -14.14% |
| 2026-04-24 | $0.5397 | $0.48 | $0.0597 | 1,577,233.0 | -10.75% |
| 2026-04-23 | $0.5495 | $0.511 | $0.0385 | 791,379.0 | -2.95% |
| 2026-04-22 | $0.5857 | $0.555 | $0.0307 | 639,808.0 | -2.11% |
| 2026-04-21 | $0.6089 | $0.568 | $0.0409 | 712,342.0 | -6.89% |
| 2026-04-20 | $0.638 | $0.6001 | $0.0379 | 405,149.0 | -2.88% |
| 2026-04-17 | $0.66 | $0.6108 | $0.0492 | 1,054,319.0 | +1.29% |
| 2026-04-16 | $0.7452 | $0.603 | $0.1422 | 943,221.0 | -16.27% |
| 2026-04-15 | $0.756 | $0.66 | $0.096 | 928,365.0 | +8.10% |
| 2026-04-14 | $0.698 | $0.6308 | $0.0672 | 681,757.0 | -0.31% |
| 2026-04-13 | $0.695 | $0.5192 | $0.1758 | 1,525,393.0 | +27.99% |
| 2026-04-10 | $0.5909 | $0.5322 | $0.0587 | 833,853.0 | -9.31% |
| 2026-04-09 | $0.6575 | $0.5705 | $0.087 | 1,950,511.0 | -1.33% |
| 2026-04-08 | $0.6199 | $0.55 | $0.0699 | 926,056.0 | +1.69% |
| 2026-04-07 | $0.79 | $0.59 | $0.20 | 1,487,551.0 | -25.32% |
Banzai International Inc 주식 (BNZI) 연도별 가격 이력
이 심층 분석에서는 Banzai International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banzai International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banzai International Inc 주식 (BNZI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.3575 | $0.20 | $0.1575 | 9,366,035.0 | -32.47% |
| 2026-04 | $0.95 | $0.285 | $0.665 | 23,615,750.0 | -65.90% |
| 2026-03 | $1.20 | $0.8752 | $0.324 | 13,936,680.0 | -22.04% |
| 2026-02 | $1.40 | $1.00 | $0.40 | 17,010,963.0 | +0.00% |
| 2026-01 | $1.96 | $0.9801 | $0.9799 | 27,440,456.0 | +26.33% |
Banzai International Inc 주식 (BNZI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.40 | $0.9159 | $0.4841 | 8,376,037.0 | -27.34% |
| 2025-11 | $2.30 | $1.09 | $1.21 | 10,833,514.0 | -37.39% |
| 2025-10 | $3.98 | $2.05 | $1.93 | 10,400,782.0 | -24.49% |
| 2025-09 | $3.39 | $2.08 | $1.31 | 9,538,421.0 | -11.45% |
| 2025-08 | $4.30 | $2.81 | $1.49 | 7,360,204.0 | +14.88% |
| 2025-07 | $5.84 | $0.55 | $5.29 | 10,979,260.0 | +390.50% |
| 2025-06 | $1.04 | $0.54 | $0.50 | 79,099,312.0 | -39.60% |
| 2025-05 | $1.16 | $0.8229 | $0.3371 | 15,371,104.0 | -7.97% |
| 2025-04 | $1.25 | $0.90 | $0.35 | 14,874,687.0 | -5.36% |
| 2025-03 | $1.51 | $0.7346 | $0.7754 | 28,165,847.0 | -22.22% |
| 2025-02 | $1.81 | $1.20 | $0.61 | 17,999,521.0 | -22.16% |
| 2025-01 | $2.70 | $1.21 | $1.49 | 87,994,827.0 | +20.92% |
Banzai International Inc 주식 (BNZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.66 | $1.31 | $1.35 | 66,901,640.0 | +10.53% |
| 2024-11 | $2.50 | $1.29 | $1.21 | 22,221,901.0 | -37.70% |
| 2024-10 | $6.89 | $2.28 | $4.61 | 57,317,192.0 | -50.91% |
| 2024-09 | $11.20 | $2.42 | $8.78 | 130,675,966.4 | +17.49% |
| 2024-08 | $7.20 | $4.11 | $3.09 | 1,349,642.3 | -33.91% |
| 2024-07 | $8.90 | $5.78 | $3.12 | 514,445.7 | -24.71% |
| 2024-06 | $11.45 | $8.27 | $3.19 | 1,742,132.8 | -17.60% |
| 2024-05 | $19.75 | $8.11 | $11.64 | 2,695,229.8 | -48.17% |
| 2024-04 | $30.55 | $15.30 | $15.25 | 108,957.6 | -34.86% |
| 2024-03 | $47.50 | $28.12 | $19.38 | 265,518.5 | -15.26% |
| 2024-02 | $83.50 | $33.60 | $49.90 | 72,538.8 | -54.94% |
| 2024-01 | $177.5 | $73.50 | $104.0 | 1,535,880.6 | +0.00% |
1.26%
자본화:
|
볼륨(24시간):