BNZI(BNZI)
BNZI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $3.31 | $3.59 | $3.31 | $3.45 | 333,616 |
| 5/21/2026 | $3.41 | $3.72 | $3.24 | $3.48 | 959,300 |
| 5/20/2026 | $3.43 | $3.57 | $3.24 | $3.54 | 5.86M |
| 5/19/2026 | $5.12 | $5.18 | $3.62 | $3.81 | 343,806 |
| 5/18/2026 | $6.90 | $7.50 | $5.06 | $5.08 | 320,544 |
| 5/15/2026 | $6.34 | $8.18 | $5.75 | $7.66 | 296,628 |
| 5/14/2026 | $5.13 | $6.94 | $4.85 | $6.53 | 345,303 |
| 5/13/2026 | $5.02 | $5.65 | $4.90 | $5.05 | 329,441 |
| 5/12/2026 | $6.29 | $6.40 | $4.68 | $4.81 | 168,600 |
| 5/11/2026 | $6.09 | $7.59 | $5.95 | $6.52 | 316,700 |
| 5/8/2026 | $6.82 | $6.90 | $5.12 | $6.09 | 308,100 |
| 5/7/2026 | $4.80 | $7.69 | $4.80 | $6.37 | 1.05M |
| 5/6/2026 | $4.58 | $4.60 | $4.00 | $4.40 | 277,736 |
| 5/5/2026 | $7.10 | $7.13 | $5.61 | $5.61 | 126,441 |
| 5/4/2026 | $6.20 | $7.15 | $6.04 | $6.70 | 107,955 |
| 5/1/2026 | $6.60 | $6.62 | $6.00 | $6.01 | 98,110 |
| 4/30/2026 | $5.87 | $7.40 | $5.70 | $6.49 | 119,705 |
| 4/29/2026 | $7.24 | $7.40 | $6.10 | $6.10 | 93,615 |
| 4/28/2026 | $8.40 | $8.50 | $7.80 | $7.93 | 64,975 |
| 4/27/2026 | $9.65 | $9.69 | $8.24 | $8.27 | 98,521 |
| 4/24/2026 | $10.79 | $10.79 | $9.60 | $9.63 | 79,477 |
| 4/23/2026 | $10.94 | $10.99 | $10.22 | $10.79 | 39,672 |
| 4/22/2026 | $11.21 | $11.71 | $11.10 | $11.12 | 32,471 |
| 4/21/2026 | $12.14 | $12.18 | $11.36 | $11.36 | 36,796 |
| 4/20/2026 | $12.16 | $12.76 | $12.00 | $12.20 | 20,590 |
| 4/17/2026 | $12.60 | $13.20 | $12.22 | $12.56 | 52,915 |
| 4/16/2026 | $14.90 | $14.90 | $12.06 | $12.40 | 47,665 |
| 4/15/2026 | $13.70 | $15.12 | $13.20 | $14.81 | 46,805 |
| 4/14/2026 | $13.90 | $13.96 | $12.62 | $13.70 | 34,830 |
| 4/13/2026 | $10.77 | $13.90 | $10.38 | $13.74 | 78,947 |
| 4/10/2026 | $11.65 | $11.82 | $10.64 | $10.74 | 43,725 |
| 4/9/2026 | $12.60 | $13.15 | $11.41 | $11.84 | 98,397 |
| 4/8/2026 | $12.00 | $12.40 | $11.00 | $12.00 | 47,022 |
| 4/7/2026 | $15.42 | $15.80 | $11.80 | $11.80 | 76,740 |
| 4/6/2026 | $16.80 | $16.80 | $15.12 | $15.80 | 25,230 |
| 4/2/2026 | $16.84 | $17.00 | $16.40 | $16.82 | 23,170 |
| 4/1/2026 | $16.85 | $19.00 | $16.62 | $17.00 | 51,732 |
| 3/31/2026 | $19.00 | $19.26 | $18.40 | $19.02 | 38,760 |
| 3/30/2026 | $21.40 | $21.40 | $19.21 | $19.40 | 29,217 |
| 3/27/2026 | $19.99 | $21.60 | $19.99 | $21.40 | 47,650 |
| 3/26/2026 | $19.40 | $20.80 | $18.60 | $19.90 | 44,927 |
| 3/25/2026 | $18.45 | $19.59 | $18.45 | $19.39 | 16,930 |
| 3/24/2026 | $19.01 | $19.01 | $17.50 | $18.46 | 22,750 |
| 3/23/2026 | $21.40 | $21.40 | $19.20 | $19.55 | 57,570 |
| 3/20/2026 | $19.16 | $21.00 | $18.89 | $20.80 | 65,725 |
| 3/19/2026 | $19.63 | $19.63 | $17.92 | $18.59 | 42,256 |
| 3/18/2026 | $20.00 | $20.20 | $19.60 | $19.87 | 26,923 |
| 3/17/2026 | $20.40 | $20.60 | $20.00 | $20.40 | 14,815 |
| 3/16/2026 | $21.20 | $21.20 | $20.20 | $20.60 | 18,104 |
| 3/13/2026 | $21.60 | $21.60 | $20.80 | $21.20 | 18,355 |
| 3/12/2026 | $20.60 | $21.80 | $19.99 | $21.60 | 22,515 |
| 3/11/2026 | $21.40 | $21.60 | $20.40 | $20.60 | 28,162 |
| 3/10/2026 | $21.80 | $21.80 | $21.20 | $21.60 | 22,975 |
| 3/9/2026 | $22.80 | $22.80 | $21.60 | $22.20 | 26,312 |
| 3/6/2026 | $23.00 | $23.20 | $22.20 | $23.00 | 20,600 |
| 3/5/2026 | $22.60 | $23.40 | $22.20 | $23.20 | 31,977 |
| 3/4/2026 | $22.20 | $22.80 | $21.20 | $22.40 | 45,372 |
| 3/3/2026 | $22.60 | $23.40 | $21.60 | $22.80 | 34,167 |
| 3/2/2026 | $23.80 | $24.00 | $22.60 | $22.80 | 34,650 |
| 2/27/2026 | $24.80 | $26.20 | $24.20 | $24.40 | 55,900 |
| 2/26/2026 | $24.40 | $25.00 | $23.20 | $24.20 | 18,860 |
| 2/25/2026 | $24.20 | $26.00 | $24.00 | $25.00 | 51,680 |
| 2/24/2026 | $21.80 | $24.00 | $21.60 | $23.60 | 40,051 |
| 2/23/2026 | $22.80 | $22.80 | $21.00 | $22.00 | 49,140 |