Banzai Historical Data - BNZI

기업명	주식 심볼	시장	주식 타입
Banzai International Inc	BNZI	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0085	-4.75%	0.1705	05:12:46

개장가	저가	고가	종가	전일 종가
0.1769	0.1675	0.1775	0.1775	0.179

BNZI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.178	0.19	0.1675	0.1812473	3,265,614	-0.0075	-4.21%
1개월	0.181	0.24	0.165	0.2005322	11,241,509	-0.0105	-5.80%
3개월	0.611	0.611	0.1622	0.2077067	3,871,596	-0.4405	-72.09%
6개월	3.27	4.35	0.1622	0.8175025	2,570,382	-3.10	-94.79%
1년	7.50	8.14	0.1622	0.8287574	2,495,832	-7.33	-97.73%
3년	7.50	8.14	0.1622	0.8287574	2,495,832	-7.33	-97.73%
5년	7.50	8.14	0.1622	0.8287574	2,495,832	-7.33	-97.73%

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 6월(6) 2024	0.179	-0.006	-3.24%	0.185	0.185	0.1708	2,687,022
19 6월(6) 2024	0.185	0.0169	10.05%	0.18	0.19	0.175	8,254,188
18 6월(6) 2024	0.1681	-0.0039	-2.27%	0.172	0.176	0.1681	1,364,295
15 6월(6) 2024	0.172	-0.0115	-6.27%	0.178	0.185	0.1705	756,950
14 6월(6) 2024	0.1835	0.0031	1.72%	0.1809	0.187	0.166	1,976,153
13 6월(6) 2024	0.1804	-0.0106	-5.55%	0.19	0.19	0.174	2,537,092
12 6월(6) 2024	0.191	0.015	8.52%	0.1925	0.1937	0.18	4,736,435
11 6월(6) 2024	0.176	-0.0051	-2.82%	0.1755	0.18	0.166	1,974,675
08 6월(6) 2024	0.1811	0.0094	5.47%	0.17	0.205	0.17	11,477,094
07 6월(6) 2024	0.1717	-0.0214	-11.08%	0.198	0.198	0.1661	6,639,643
06 6월(6) 2024	0.1931	-0.0259	-11.83%	0.197	0.2036	0.1814	7,503,150
05 6월(6) 2024	0.219	0.0288	15.14%	0.218	0.229	0.191	24,378,839
04 6월(6) 2024	0.1902	-0.0161	-7.80%	0.20	0.2078	0.188	6,718,384
01 6월(6) 2024	0.2063	0.0084	4.24%	0.2093	0.225	0.191	14,110,235
31 5월(5) 2024	0.1979	-0.0151	-7.09%	0.213	0.215	0.192	9,739,096
30 5월(5) 2024	0.213	0.0378	21.58%	0.2065	0.2393	0.185	74,999,081
29 5월(5) 2024	0.1752	-0.0163	-8.51%	0.1934	0.2198	0.1696	16,870,492
25 5월(5) 2024	0.1915	0.022	12.98%	0.181	0.24	0.165	6,103,496
24 5월(5) 2024	0.1695	-0.0607	-26.37%	0.222	0.222	0.1622	6,807,431
23 5월(5) 2024	0.2302	-0.03	-11.53%	0.267	0.2895	0.2301	2,189,361
22 5월(5) 2024	0.2602	-0.0392	-13.09%	0.3026	0.3125	0.2601	493,976