-
5 DAY PERFORMANCE
+21.62% -
1 MONTH PERFORMANCE
+34.88% -
3 MONTH PERFORMANCE
-14.71% -
6 MONTH PERFORMANCE
-76.23% -
YEAR-TO-DATE PERFORMANCE
-66.86% -
1 YEAR PERFORMANCE
-12.25%
Marpai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.60 | $0.58 (-2.95%) | $0.60 | $0.49 | 28,114 | $6.16 M |
| 09/26/2024 | $0.60 | $0.61 (0.83%) | $0.69 | $0.60 | 50,758 | $6.43 M |
| 09/25/2024 | $0.46 | $0.56 (21.61%) | $0.58 | $0.46 | 95,110 | $5.95 M |
| 09/24/2024 | $0.46 | $0.48 (3.34%) | $0.48 | $0.46 | 718 | $5.07 M |
| 09/23/2024 | $0.52 | $0.52 (0.04%) | $0.59 | $0.52 | 3,595 | $5.53 M |
| 09/20/2024 | $0.53 | $0.52 (-1.9%) | $0.54 | $0.52 | 1,850 | $5.53 M |
| 09/19/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.56 | 1,311 | $6.64 M |
| 09/18/2024 | $0.56 | $0.61 (8.14%) | $0.63 | $0.56 | 6,319 | $6.43 M |
| 09/17/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 219 | $5.42 M |
| 09/16/2024 | $0.50 | $0.51 (2%) | $0.54 | $0.50 | 7,564 | $5.42 M |
| 09/13/2024 | $0.52 | $0.51 (-0.97%) | $0.52 | $0.51 | 1,243 | $5.42 M |
| 09/12/2024 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 860 | $6.00 M |
| 09/11/2024 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 305 | $6.00 M |
| 09/10/2024 | $0.69 | $0.60 (-13.34%) | $0.69 | $0.52 | 1,498 | $6.35 M |
| 09/09/2024 | $0.69 | $0.54 (-21.2%) | $0.69 | $0.54 | 1,792 | $5.78 M |
| 09/06/2024 | $0.72 | $0.69 (-4.17%) | $0.76 | $0.65 | 8,409 | $7.33 M |
| 09/05/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 141 | $6.91 M |
| 09/04/2024 | $0.62 | $0.70 (12.54%) | $0.70 | $0.62 | 4,556 | $7.44 M |
| 09/03/2024 | $0.53 | $0.60 (13.21%) | $0.63 | $0.51 | 31,832 | $6.38 M |
| 08/30/2024 | $0.47 | $0.55 (18.01%) | $0.56 | $0.45 | 20,282 | $5.84 M |
| 08/29/2024 | $0.42 | $0.43 (2.14%) | $0.49 | $0.42 | 2,247 | $4.57 M |
| 08/28/2024 | $0.55 | $0.48 (-12.37%) | $0.55 | $0.48 | 3,601 | $5.11 M |
| 08/27/2024 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.41 | 20,480 | $5.10 M |
| 08/26/2024 | $0.45 | $0.47 (4.42%) | $0.47 | $0.40 | 49,302 | $4.99 M |
| 08/23/2024 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 1,586 | $5.05 M |
| 08/22/2024 | $0.45 | $0.46 (1.66%) | $0.53 | $0.45 | 8,026 | $4.86 M |
| 08/21/2024 | $0.51 | $0.45 (-11.75%) | $0.51 | $0.45 | 6,120 | $4.78 M |
| 08/20/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 1,107 | $5.42 M |
| 08/19/2024 | $0.52 | $0.50 (-3.09%) | $0.52 | $0.50 | 1,052 | $5.31 M |
| 08/16/2024 | $0.60 | $0.55 (-8.33%) | $0.60 | $0.50 | 10,136 | $5.84 M |
| 08/15/2024 | $0.63 | $0.50 (-20.48%) | $0.63 | $0.50 | 2,675 | $5.31 M |
| 08/14/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 373 | $6.68 M |
| 08/13/2024 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.60 | 2,463 | $6.38 M |
| 08/12/2024 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.62 | 1,778 | $6.59 M |
| 08/09/2024 | $0.60 | $0.66 (10.67%) | $0.66 | $0.60 | 3,105 | $7.06 M |
| 08/08/2024 | $0.68 | $0.60 (-11.75%) | $0.68 | $0.50 | 4,566 | $6.38 M |
| 08/07/2024 | $0.52 | $0.51 (-1.94%) | $0.52 | $0.50 | 11,054 | $5.42 M |
| 08/06/2024 | $0.52 | $0.60 (15.34%) | $0.60 | $0.52 | 14,199 | $6.38 M |
| 08/05/2024 | $0.52 | $0.53 (1.92%) | $0.55 | $0.52 | 3,812 | $5.63 M |
| 08/02/2024 | $0.54 | $0.52 (-3.69%) | $0.54 | $0.52 | 1,198 | $5.53 M |
| 08/01/2024 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 169 | $5.63 M |
| 07/31/2024 | $0.50 | $0.52 (3.98%) | $0.52 | $0.50 | 2,119 | $5.53 M |
| 07/30/2024 | $0.54 | $0.61 (12.94%) | $0.63 | $0.54 | 3,741 | $6.48 M |
| 07/29/2024 | $0.68 | $0.63 (-6.67%) | $0.68 | $0.61 | 1,469 | $6.74 M |
| 07/26/2024 | $0.66 | $0.68 (3.03%) | $0.68 | $0.66 | 269 | $7.22 M |
| 07/25/2024 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 1,346 | $6.59 M |
| 07/24/2024 | $0.55 | $0.62 (12.72%) | $0.62 | $0.54 | 2,820 | $6.59 M |
| 07/23/2024 | $0.53 | $0.54 (1.89%) | $0.58 | $0.53 | 3,860 | $5.74 M |
| 07/22/2024 | $0.66 | $0.54 (-18.18%) | $0.67 | $0.54 | 35,301 | $5.74 M |
| 07/19/2024 | $0.66 | $0.66 (0%) | $0.67 | $0.66 | 5,106 | $7.01 M |
| 07/18/2024 | $0.65 | $0.66 (1.52%) | $0.74 | $0.65 | 747 | $7.01 M |
| 07/17/2024 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 159 | $7.23 M |
| 07/16/2024 | $0.65 | $0.68 (4.16%) | $0.74 | $0.65 | 2,632 | $7.19 M |
| 07/15/2024 | $0.75 | $0.65 (-13.32%) | $0.75 | $0.65 | 1,665 | $6.91 M |
| 07/12/2024 | $0.71 | $0.75 (5.63%) | $0.80 | $0.71 | 13,431 | $7.97 M |
| 07/11/2024 | $0.70 | $0.73 (4.02%) | $0.76 | $0.70 | 6,569 | $7.76 M |
| 07/10/2024 | $0.67 | $0.70 (4.48%) | $0.70 | $0.65 | 3,117 | $7.44 M |
| 07/09/2024 | $0.68 | $0.70 (2.73%) | $0.74 | $0.68 | 24,393 | $7.44 M |
| 07/08/2024 | $0.75 | $0.68 (-9.13%) | $0.78 | $0.68 | 5,445 | $7.24 M |
| 07/05/2024 | $0.95 | $0.78 (-17.89%) | $0.95 | $0.72 | 3,611 | $8.29 M |
| 07/03/2024 | $0.76 | $0.72 (-4.88%) | $0.76 | $0.72 | 1,199 | $7.65 M |
| 07/02/2024 | $0.72 | $0.83 (15.28%) | $0.83 | $0.67 | 4,423 | $8.82 M |
| 07/01/2024 | $0.68 | $0.84 (23.36%) | $0.84 | $0.68 | 4,196 | $8.92 M |