-
5 DAY PERFORMANCE
-6.82% -
1 MONTH PERFORMANCE
+158.95% -
3 MONTH PERFORMANCE
+159.04% -
6 MONTH PERFORMANCE
-37.88% -
YEAR-TO-DATE PERFORMANCE
-29.71% -
1 YEAR PERFORMANCE
-40.87%
Marpai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.28 | $1.42 (10.94%) | $1.42 | $1.23 | 67,018 | $17.10 M |
| 11/21/2024 | $1.61 | $1.21 (-24.84%) | $1.61 | $1.21 | 34,116 | $14.57 M |
| 11/20/2024 | $1.45 | $1.64 (13.1%) | $1.64 | $1.32 | 25,540 | $19.75 M |
| 11/19/2024 | $1.38 | $1.45 (5.07%) | $1.59 | $1.24 | 24,529 | $17.46 M |
| 11/18/2024 | $1.54 | $1.32 (-14.29%) | $1.54 | $0.52 | 19,644 | $15.90 M |
| 11/15/2024 | $1.20 | $1.60 (33.33%) | $1.62 | $1.20 | 149,374 | $19.27 M |
| 11/14/2024 | $1.18 | $1.55 (31.36%) | $1.59 | $1.17 | 66,577 | $18.67 M |
| 11/13/2024 | $1.15 | $1.18 (2.61%) | $1.30 | $1.14 | 53,717 | $14.21 M |
| 11/12/2024 | $0.76 | $1.05 (38.16%) | $1.24 | $0.76 | 49,826 | $12.65 M |
| 11/11/2024 | $0.76 | $0.77 (1.32%) | $0.85 | $0.76 | 26,406 | $9.27 M |
| 11/08/2024 | $0.90 | $0.78 (-12.99%) | $0.90 | $0.78 | 6,693 | $9.38 M |
| 11/07/2024 | $0.79 | $0.77 (-2.54%) | $0.79 | $0.77 | 408 | $9.27 M |
| 11/06/2024 | $0.74 | $0.76 (2.72%) | $0.89 | $0.74 | 5,268 | $9.15 M |
| 11/05/2024 | $0.73 | $0.77 (5.68%) | $0.77 | $0.73 | 6,000 | $9.29 M |
| 11/04/2024 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.75 | 7,927 | $10.84 M |
| 11/01/2024 | $0.94 | $0.72 (-23.4%) | $0.94 | $0.72 | 8,183 | $8.67 M |
| 10/31/2024 | $0.93 | $0.94 (1.08%) | $0.94 | $0.90 | 17,852 | $11.32 M |
| 10/30/2024 | $0.81 | $0.90 (11.11%) | $0.94 | $0.81 | 28,901 | $10.84 M |
| 10/29/2024 | $0.80 | $0.81 (1.36%) | $0.84 | $0.64 | 16,782 | $9.76 M |
| 10/28/2024 | $0.64 | $0.81 (25.37%) | $0.90 | $0.56 | 110,285 | $9.70 M |
| 10/25/2024 | $0.48 | $0.70 (45.8%) | $0.78 | $0.48 | 65,702 | $8.43 M |
| 10/24/2024 | $0.48 | $0.48 (1.01%) | $0.48 | $0.48 | 4,095 | $5.78 M |
| 10/23/2024 | $0.68 | $0.48 (-30.15%) | $0.68 | $0.47 | 2,134 | $5.72 M |
| 10/22/2024 | $0.68 | $0.49 (-27.94%) | $0.68 | $0.49 | 1,370 | $5.90 M |
| 10/21/2024 | $0.50 | $0.56 (11.98%) | $0.63 | $0.46 | 20,033 | $6.74 M |
| 10/18/2024 | $0.47 | $0.55 (17.3%) | $0.66 | $0.47 | 16,440 | $6.67 M |
| 10/17/2024 | $0.57 | $0.55 (-2.69%) | $0.66 | $0.50 | 2,610 | $6.62 M |
| 10/16/2024 | $0.55 | $0.56 (2.05%) | $0.59 | $0.55 | 16,563 | $6.76 M |
| 10/15/2024 | $0.59 | $0.52 (-11.85%) | $0.59 | $0.52 | 21,781 | $6.26 M |
| 10/14/2024 | $0.59 | $0.62 (4.8%) | $0.70 | $0.59 | 7,458 | $7.47 M |
| 10/11/2024 | $0.65 | $0.65 (-0.12%) | $0.65 | $0.65 | 8,877 | $7.83 M |
| 10/10/2024 | $0.65 | $0.70 (7.69%) | $0.70 | $0.65 | 15,148 | $8.43 M |
| 10/09/2024 | $0.52 | $0.71 (36.54%) | $0.72 | $0.52 | 17,503 | $8.55 M |
| 10/08/2024 | $0.64 | $0.68 (6.33%) | $0.68 | $0.51 | 245,354 | $8.19 M |
| 10/07/2024 | $0.52 | $0.53 (2.91%) | $0.70 | $0.51 | 114,188 | $6.38 M |
| 10/04/2024 | $0.50 | $0.60 (20%) | $0.60 | $0.43 | 105,105 | $7.23 M |
| 10/03/2024 | $0.49 | $0.50 (2.04%) | $0.50 | $0.48 | 30,423 | $6.02 M |
| 10/02/2024 | $0.50 | $0.49 (-2.46%) | $0.50 | $0.47 | 3,013 | $5.91 M |
| 10/01/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 115 | $5.79 M |
| 09/30/2024 | $0.58 | $0.56 (-4.31%) | $0.61 | $0.56 | 96,489 | $6.68 M |
| 09/27/2024 | $0.60 | $0.58 (-2.95%) | $0.60 | $0.49 | 28,114 | $6.99 M |
| 09/26/2024 | $0.60 | $0.61 (0.83%) | $0.69 | $0.60 | 50,758 | $7.29 M |
| 09/25/2024 | $0.46 | $0.56 (21.61%) | $0.58 | $0.46 | 95,110 | $6.74 M |
| 09/24/2024 | $0.46 | $0.48 (3.34%) | $0.48 | $0.46 | 718 | $5.74 M |
| 09/23/2024 | $0.52 | $0.52 (0.04%) | $0.59 | $0.52 | 3,595 | $6.26 M |
| 09/20/2024 | $0.53 | $0.52 (-1.9%) | $0.54 | $0.52 | 1,850 | $6.26 M |
| 09/19/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.56 | 1,311 | $7.53 M |
| 09/18/2024 | $0.56 | $0.61 (8.14%) | $0.63 | $0.56 | 6,319 | $7.29 M |
| 09/17/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 219 | $6.14 M |
| 09/16/2024 | $0.50 | $0.51 (2%) | $0.54 | $0.50 | 7,564 | $6.14 M |
| 09/13/2024 | $0.52 | $0.51 (-0.97%) | $0.52 | $0.51 | 1,243 | $6.14 M |
| 09/12/2024 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 860 | $6.80 M |
| 09/11/2024 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 305 | $6.80 M |
| 09/10/2024 | $0.69 | $0.60 (-13.34%) | $0.69 | $0.52 | 1,498 | $7.20 M |
| 09/09/2024 | $0.69 | $0.54 (-21.2%) | $0.69 | $0.54 | 1,792 | $6.55 M |
| 09/06/2024 | $0.72 | $0.69 (-4.17%) | $0.76 | $0.65 | 8,409 | $8.31 M |
| 09/05/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 141 | $7.83 M |
| 09/04/2024 | $0.62 | $0.70 (12.54%) | $0.70 | $0.62 | 4,556 | $8.43 M |
| 09/03/2024 | $0.53 | $0.60 (13.21%) | $0.63 | $0.51 | 31,832 | $7.23 M |
| 08/30/2024 | $0.47 | $0.55 (18.01%) | $0.56 | $0.45 | 20,282 | $6.62 M |
| 08/29/2024 | $0.42 | $0.43 (2.14%) | $0.49 | $0.42 | 2,247 | $5.18 M |
| 08/28/2024 | $0.55 | $0.48 (-12.37%) | $0.55 | $0.48 | 3,601 | $5.79 M |
| 08/27/2024 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.41 | 20,480 | $5.78 M |
| 08/26/2024 | $0.45 | $0.47 (4.42%) | $0.47 | $0.40 | 49,302 | $5.66 M |
| 08/23/2024 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 1,586 | $5.72 M |