5 DAY PERFORMANCE
+12.50%
1 MONTH PERFORMANCE
-36.62%
3 MONTH PERFORMANCE
-32.84%
6 MONTH PERFORMANCE
-33.82%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-36.62%
Marpai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.73 | $0.79 (7.95%) | $0.86 | $0.73 | 129.60 K | $12.22 M |
| 12/04/2025 | $0.80 | $0.78 (-2.19%) | $0.80 | $0.75 | 8.60 K | $12.13 M |
| 12/03/2025 | $0.81 | $0.75 (-7.41%) | $0.85 | $0.75 | 17.92 K | $11.63 M |
| 12/02/2025 | $1.00 | $0.80 (-20%) | $1.00 | $0.79 | 43.70 K | $12.40 M |
| 12/01/2025 | $0.88 | $0.88 (-0.54%) | $0.98 | $0.88 | 7.63 K | $13.57 M |
| 11/28/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $15.50 M |
| 11/26/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.96 | 38.35 K | $15.50 M |
| 11/25/2025 | $1.04 | $1.08 (3.85%) | $1.13 | $1.03 | 10.70 K | $16.74 M |
| 11/24/2025 | $0.93 | $0.97 (4.3%) | $0.97 | $0.93 | 4.00 K | $15.04 M |
| 11/21/2025 | $0.76 | $0.90 (17.63%) | $0.95 | $0.76 | 8.10 K | $13.88 M |
| 11/20/2025 | $0.94 | $0.66 (-29.1%) | $0.94 | $0.66 | 16.54 K | $10.28 M |
| 11/19/2025 | $0.99 | $0.94 (-5.12%) | $0.99 | $0.90 | 17.80 K | $14.51 M |
| 11/18/2025 | $1.15 | $1.00 (-13.04%) | $1.15 | $1.00 | 2.10 K | $15.50 M |
| 11/17/2025 | $1.08 | $1.10 (1.85%) | $1.17 | $1.07 | 16.60 K | $17.05 M |
| 11/14/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $0.94 | 23.91 K | $16.90 M |
| 11/13/2025 | $1.20 | $1.18 (-1.67%) | $1.27 | $1.04 | 35.60 K | $18.29 M |
| 11/12/2025 | $1.49 | $1.19 (-20.13%) | $1.49 | $1.15 | 81.30 K | $18.45 M |
| 11/11/2025 | $1.47 | $1.49 (1.36%) | $1.52 | $1.47 | 35.51 K | $23.10 M |
| 11/10/2025 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.33 | 15.25 K | $20.62 M |
| 11/07/2025 | $1.47 | $1.42 (-3.4%) | $1.52 | $1.42 | 12.10 K | $21.86 M |
| 11/06/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.20 | 36.20 K | $22.94 M |
| 11/05/2025 | $1.43 | $1.45 (1.4%) | $1.50 | $1.37 | 15.40 K | $22.48 M |
| 11/04/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.37 | 23.15 K | $22.01 M |
| 11/03/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.41 | 8.91 K | $21.86 M |
| 10/31/2025 | $1.43 | $1.45 (1.4%) | $1.45 | $1.40 | 932 | $22.48 M |
| 10/30/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.38 | 29.45 K | $23.25 M |
| 10/29/2025 | $1.50 | $1.38 (-8%) | $1.50 | $1.37 | 8.62 K | $21.39 M |
| 10/28/2025 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 600 | $22.63 M |
| 10/27/2025 | $1.47 | $1.47 (0%) | $1.48 | $1.45 | 16.51 K | $22.79 M |
| 10/24/2025 | $1.49 | $1.42 (-4.7%) | $1.51 | $1.42 | 24.63 K | $22.01 M |
| 10/23/2025 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.40 | 3.63 K | $22.79 M |
| 10/22/2025 | $1.43 | $1.51 (5.59%) | $1.51 | $1.36 | 21.92 K | $23.41 M |
| 10/21/2025 | $1.41 | $1.50 (6.38%) | $1.51 | $1.38 | 3.70 K | $23.25 M |
| 10/20/2025 | $1.43 | $1.43 (0%) | $1.52 | $1.43 | 19.10 K | $22.17 M |
| 10/17/2025 | $1.55 | $1.50 (-3.23%) | $1.78 | $1.36 | 77.83 K | $23.25 M |
| 10/16/2025 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.34 | 22.64 K | $20.93 M |
| 10/15/2025 | $1.50 | $1.43 (-4.67%) | $1.55 | $1.43 | 20.65 K | $22.17 M |
| 10/14/2025 | $1.33 | $1.47 (10.53%) | $1.48 | $1.33 | 22.10 K | $22.79 M |
| 10/13/2025 | $1.27 | $1.32 (3.94%) | $1.35 | $1.27 | 9.00 K | $20.46 M |
| 10/10/2025 | $1.49 | $1.20 (-19.46%) | $1.50 | $1.09 | 64.10 K | $18.60 M |
| 10/09/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.50 | 14.20 K | $23.25 M |
| 10/08/2025 | $1.55 | $1.55 (0%) | $1.68 | $1.55 | 15.50 K | $24.03 M |
| 10/07/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.48 | 27.50 K | $24.03 M |
| 10/06/2025 | $1.50 | $1.62 (8%) | $1.70 | $1.50 | 69.30 K | $25.12 M |
| 10/03/2025 | $1.50 | $1.53 (2%) | $1.53 | $1.33 | 45.40 K | $23.72 M |
| 10/02/2025 | $1.42 | $1.44 (1.41%) | $1.44 | $1.39 | 2.50 K | $22.32 M |
| 10/01/2025 | $1.43 | $1.37 (-4.2%) | $1.48 | $1.37 | 1.92 K | $21.24 M |
| 09/30/2025 | $1.37 | $1.36 (-0.73%) | $1.49 | $1.36 | 49.34 K | $21.08 M |
| 09/29/2025 | $1.13 | $1.31 (15.93%) | $1.31 | $1.12 | 35.50 K | $20.31 M |
| 09/26/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 16.50 K | $17.05 M |
| 09/25/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 33 | $17.67 M |
| 09/24/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.09 | 9.10 K | $17.83 M |
| 09/23/2025 | $1.09 | $1.20 (10.09%) | $1.20 | $1.09 | 13.00 K | $18.60 M |
| 09/22/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 5.40 K | $16.28 M |
| 09/19/2025 | $1.12 | $1.02 (-8.93%) | $1.19 | $1.00 | 16.00 K | $15.81 M |
| 09/18/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.07 | 6.40 K | $16.59 M |
| 09/17/2025 | $1.12 | $1.08 (-3.57%) | $1.19 | $1.00 | 35.15 K | $16.74 M |
| 09/16/2025 | $1.21 | $1.11 (-8.26%) | $1.24 | $1.07 | 35.00 K | $17.21 M |
| 09/15/2025 | $1.16 | $1.21 (4.31%) | $1.22 | $1.13 | 25.29 K | $18.76 M |
| 09/12/2025 | $1.21 | $1.23 (1.65%) | $1.23 | $1.13 | 18.50 K | $19.07 M |
| 09/11/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.20 | 1.74 K | $18.60 M |
| 09/10/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 2.80 K | $19.07 M |
| 09/09/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.25 | 1.02 K | $19.38 M |
| 09/08/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.28 | 3.30 K | $19.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
