Stockscreener 앱 받기
3.00
6.83%
-0.22
시간 외 거래:
3.02
0.02
+0.67%
Banzai International Inc 주식 (BNZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $3.23 | $2.90 | $0.3294 | 233,976.0 | -6.83% |
| 2026-06-15 | $4.00 | $2.80 | $1.20 | 2,439,231.0 | +15.83% |
| 2026-06-12 | $3.23 | $2.77 | $0.465 | 204,160.0 | -7.95% |
| 2026-06-11 | $3.22 | $2.96 | $0.26 | 187,892.0 | -5.92% |
| 2026-06-10 | $3.25 | $3.01 | $0.24 | 144,915.0 | +3.22% |
| 2026-06-09 | $3.50 | $3.02 | $0.4798 | 164,571.0 | -9.33% |
| 2026-06-08 | $3.50 | $2.90 | $0.60 | 292,453.0 | +13.95% |
| 2026-06-05 | $3.10 | $2.90 | $0.20 | 191,545.0 | -2.90% |
| 2026-06-04 | $3.38 | $3.06 | $0.3152 | 208,241.0 | -1.59% |
| 2026-06-03 | $3.36 | $3.09 | $0.27 | 192,054.0 | -4.83% |
| 2026-06-02 | $3.51 | $3.25 | $0.26 | 199,276.0 | -5.97% |
| 2026-06-01 | $4.00 | $3.46 | $0.5433 | 251,963.0 | -9.28% |
| 2026-05-29 | $4.00 | $3.55 | $0.45 | 522,934.0 | +12.14% |
| 2026-05-28 | $3.68 | $3.32 | $0.36 | 383,470.0 | +1.76% |
| 2026-05-27 | $4.01 | $3.40 | $0.6137 | 252,646.0 | -16.67% |
| 2026-05-26 | $4.20 | $3.31 | $0.8899 | 687,006.0 | +18.26% |
| 2026-05-22 | $3.59 | $3.31 | $0.28 | 330,567.0 | -0.86% |
| 2026-05-21 | $3.72 | $3.24 | $0.48 | 891,699.0 | -1.69% |
| 2026-05-20 | $3.57 | $3.24 | $0.33 | 4,901,346.0 | -7.09% |
| 2026-05-19 | $5.18 | $3.62 | $1.56 | 341,095.0 | -25.00% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $4.00 | $2.77 | $1.23 | 4,944,253.0 | -22.68% |
| 2026-05 | $8.18 | $3.24 | $4.94 | 12,008,776.7 | -40.18% |
| 2026-04 | $19.00 | $5.70 | $13.30 | 1,180,787.5 | -65.90% |
| 2026-03 | $23.98 | $17.50 | $6.48 | 696,834.0 | -22.04% |
| 2026-02 | $28.00 | $20.00 | $8.00 | 850,548.2 | +0.00% |
| 2026-01 | $39.20 | $19.60 | $19.60 | 1,372,022.8 | +26.33% |
Banzai International Inc 주식 (BNZI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.00 | $18.32 | $9.68 | 418,801.9 | -27.34% |
| 2025-11 | $46.00 | $21.80 | $24.20 | 541,675.7 | -37.39% |
| 2025-10 | $79.60 | $41.00 | $38.60 | 520,039.1 | -24.49% |
| 2025-09 | $67.80 | $41.66 | $26.14 | 476,921.1 | -11.45% |
| 2025-08 | $86.00 | $56.20 | $29.80 | 368,010.2 | +14.88% |
| 2025-07 | $116.8 | $11.00 | $105.8 | 548,963.0 | +390.50% |
| 2025-06 | $20.80 | $10.80 | $10.00 | 3,954,965.6 | -39.60% |
| 2025-05 | $23.20 | $16.46 | $6.74 | 768,555.2 | -7.97% |
| 2025-04 | $25.00 | $18.00 | $7.00 | 743,734.4 | -5.36% |
| 2025-03 | $30.20 | $14.69 | $15.51 | 1,408,292.4 | -22.22% |
| 2025-02 | $36.20 | $24.00 | $12.20 | 899,976.1 | -22.16% |
| 2025-01 | $54.00 | $24.20 | $29.80 | 4,399,741.4 | +20.92% |
Banzai International Inc 주식 (BNZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.20 | $26.18 | $27.02 | 3,345,082.0 | +10.53% |
| 2024-11 | $50.00 | $25.90 | $24.10 | 1,111,095.1 | -37.70% |
| 2024-10 | $137.8 | $45.60 | $92.20 | 2,865,859.6 | -50.91% |
| 2024-09 | $224.0 | $48.40 | $175.6 | 6,533,798.3 | +17.49% |
| 2024-08 | $144.0 | $82.20 | $61.80 | 67,482.1 | -33.91% |
| 2024-07 | $178.0 | $115.6 | $62.40 | 25,722.3 | -24.71% |
| 2024-06 | $229.0 | $165.3 | $63.70 | 87,106.6 | -17.60% |
| 2024-05 | $395.1 | $162.2 | $232.9 | 134,761.5 | -48.17% |
| 2024-04 | $611.0 | $306.0 | $305.0 | 5,447.9 | -34.86% |
| 2024-03 | $950.0 | $562.4 | $387.6 | 13,275.9 | -15.26% |
| 2024-02 | $1,670.0 | $672.0 | $998.0 | 3,626.9 | -54.94% |
| 2024-01 | $3,550.0 | $1,470.0 | $2,080.0 | 76,794.0 | +0.00% |
0.47%
1.02%
자본화:
|
볼륨(24시간):