Digimarc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	10.51	10.51	7.83	8.81	8.81	-20.13%	1,177,691
Aug 14, 2025	11.43	11.71	10.92	11.03	11.03	-5.08%	231,953
Aug 13, 2025	11.73	11.93	11.51	11.62	11.62	0.96%	166,794
Aug 12, 2025	11.13	11.53	10.91	11.51	11.51	4.54%	160,073
Aug 11, 2025	11.26	11.45	10.98	11.01	11.01	-1.87%	119,490
Aug 8, 2025	11.58	11.79	11.19	11.22	11.22	-3.19%	104,575
Aug 7, 2025	12.26	12.75	11.40	11.59	11.59	-4.06%	148,767
Aug 6, 2025	12.04	12.21	11.70	12.08	12.08	0.58%	124,600
Aug 5, 2025	12.03	12.11	11.75	12.01	12.01	1.52%	113,746
Aug 4, 2025	11.48	12.66	11.42	11.83	11.83	4.23%	128,483
Aug 1, 2025	11.71	11.78	11.34	11.35	11.35	-4.94%	139,665
Jul 31, 2025	11.72	12.31	11.46	11.94	11.94	1.36%	136,678
Jul 30, 2025	12.25	12.50	11.78	11.78	11.78	-3.99%	163,530
Jul 29, 2025	12.74	12.80	12.20	12.27	12.27	-2.62%	112,977
Jul 28, 2025	12.20	12.97	12.05	12.60	12.60	3.53%	150,267
Jul 25, 2025	12.25	12.32	12.10	12.17	12.17	-0.65%	85,978
Jul 24, 2025	12.62	12.65	12.22	12.25	12.25	-3.69%	91,070
Jul 23, 2025	12.68	12.88	12.35	12.72	12.72	1.44%	112,194
Jul 22, 2025	12.38	12.70	12.21	12.54	12.54	0.80%	107,154
Jul 21, 2025	12.73	13.08	12.40	12.44	12.44	-2.28%	125,707
Jul 18, 2025	13.17	13.19	12.71	12.73	12.73	-2.30%	117,309
Jul 17, 2025	13.08	13.28	12.90	13.03	13.03	0.46%	95,680
Jul 16, 2025	13.04	13.25	12.67	12.97	12.97	0.54%	115,787
Jul 15, 2025	12.95	13.00	12.58	12.90	12.90	0.55%	146,997
Jul 14, 2025	12.61	12.88	12.57	12.83	12.83	1.18%	61,300
Jul 11, 2025	12.87	12.88	12.56	12.68	12.68	-2.91%	108,429
Jul 10, 2025	13.43	13.44	13.02	13.06	13.06	-2.46%	257,814
Jul 9, 2025	13.13	13.76	13.01	13.39	13.39	2.53%	364,792
Jul 8, 2025	13.21	13.45	13.03	13.06	13.06	-	114,622
Jul 7, 2025	13.51	13.60	13.00	13.06	13.06	-4.67%	136,843
Jul 3, 2025	13.52	14.01	13.38	13.70	13.70	1.26%	54,562
Jul 2, 2025	13.50	13.99	13.04	13.53	13.53	-0.29%	141,167
Jul 1, 2025	13.10	13.97	13.06	13.57	13.57	2.73%	114,616
Jun 30, 2025	13.32	13.75	12.83	13.21	13.21	0.15%	140,486
Jun 27, 2025	13.24	13.40	12.89	13.19	13.19	-0.08%	247,458
Jun 26, 2025	12.82	13.24	12.69	13.20	13.20	3.12%	78,318
Jun 25, 2025	13.25	13.25	12.80	12.80	12.80	-2.36%	110,551
Jun 24, 2025	13.05	13.23	12.80	13.11	13.11	2.10%	132,620
Jun 23, 2025	12.50	13.04	12.07	12.84	12.84	1.58%	106,414
Jun 20, 2025	12.98	13.05	12.51	12.64	12.64	-1.40%	175,340
Jun 18, 2025	12.77	12.90	12.53	12.82	12.82	0.31%	116,893
Jun 17, 2025	12.76	12.99	12.54	12.78	12.78	-1.24%	142,857
Jun 16, 2025	12.67	12.98	12.40	12.94	12.94	3.35%	86,690
Jun 13, 2025	12.80	13.14	12.45	12.52	12.52	-5.65%	126,352
Jun 12, 2025	13.30	13.66	13.17	13.27	13.27	-1.34%	135,366
Jun 11, 2025	14.00	14.28	13.39	13.45	13.45	-2.39%	151,329
Jun 10, 2025	13.51	13.81	13.14	13.78	13.78	2.84%	144,248
Jun 9, 2025	13.61	13.99	13.30	13.40	13.40	-0.07%	137,804
Jun 6, 2025	14.16	14.52	13.18	13.41	13.41	-2.90%	195,116
Jun 5, 2025	14.41	14.64	13.66	13.81	13.81	-3.70%	189,017