Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
10.09
+0.26 (2.64%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.97 | 10.14 | 9.83 | 10.09 | 10.09 | 2.64% | 129,631 |
| Sep 26, 2025 | 9.66 | 9.87 | 9.54 | 9.83 | 9.83 | 1.76% | 109,715 |
| Sep 25, 2025 | 9.75 | 9.93 | 9.53 | 9.66 | 9.66 | -2.52% | 81,761 |
| Sep 24, 2025 | 10.09 | 10.23 | 9.77 | 9.91 | 9.91 | -1.69% | 114,046 |
| Sep 23, 2025 | 10.69 | 10.77 | 10.05 | 10.08 | 10.08 | -4.64% | 122,261 |
| Sep 22, 2025 | 10.40 | 10.65 | 10.21 | 10.57 | 10.57 | 1.05% | 128,946 |
| Sep 19, 2025 | 10.71 | 10.85 | 10.43 | 10.46 | 10.46 | -2.33% | 302,199 |
| Sep 18, 2025 | 10.42 | 10.76 | 10.19 | 10.71 | 10.71 | 3.88% | 168,426 |
| Sep 17, 2025 | 10.15 | 10.68 | 9.95 | 10.31 | 10.31 | 1.38% | 311,619 |
| Sep 16, 2025 | 9.97 | 10.20 | 9.71 | 10.17 | 10.17 | 2.11% | 205,674 |
| Sep 15, 2025 | 9.48 | 10.07 | 9.43 | 9.96 | 9.96 | 5.96% | 199,067 |
| Sep 12, 2025 | 9.10 | 9.46 | 8.84 | 9.40 | 9.40 | 2.84% | 191,096 |
| Sep 11, 2025 | 9.29 | 9.37 | 8.99 | 9.14 | 9.14 | -2.35% | 202,244 |
| Sep 10, 2025 | 8.90 | 9.62 | 8.81 | 9.36 | 9.36 | 4.82% | 448,448 |
| Sep 9, 2025 | 8.58 | 8.97 | 8.39 | 8.93 | 8.93 | 4.08% | 359,387 |
| Sep 8, 2025 | 8.43 | 8.65 | 8.21 | 8.58 | 8.58 | 2.88% | 130,824 |
| Sep 5, 2025 | 8.21 | 8.54 | 8.05 | 8.34 | 8.34 | 3.09% | 153,918 |
| Sep 4, 2025 | 7.88 | 8.18 | 7.77 | 8.09 | 8.09 | 2.53% | 186,597 |
| Sep 3, 2025 | 7.94 | 8.13 | 7.77 | 7.89 | 7.89 | -0.63% | 277,659 |
| Sep 2, 2025 | 8.45 | 8.78 | 7.92 | 7.94 | 7.94 | -8.31% | 344,135 |
| Aug 29, 2025 | 8.45 | 8.85 | 8.45 | 8.66 | 8.66 | 1.52% | 165,144 |
| Aug 28, 2025 | 8.46 | 8.93 | 8.46 | 8.53 | 8.53 | 1.07% | 178,875 |
| Aug 27, 2025 | 8.36 | 8.58 | 8.26 | 8.44 | 8.44 | 0.36% | 130,161 |
| Aug 26, 2025 | 8.35 | 8.49 | 8.21 | 8.41 | 8.41 | 1.20% | 192,032 |
| Aug 25, 2025 | 8.75 | 8.83 | 8.28 | 8.31 | 8.31 | -5.68% | 179,464 |
| Aug 22, 2025 | 8.29 | 8.91 | 8.15 | 8.81 | 8.81 | 7.05% | 263,043 |
| Aug 21, 2025 | 8.06 | 8.39 | 7.93 | 8.23 | 8.23 | 1.11% | 217,979 |
| Aug 20, 2025 | 8.75 | 8.75 | 8.07 | 8.14 | 8.14 | -7.50% | 310,290 |
| Aug 19, 2025 | 9.22 | 9.26 | 8.69 | 8.80 | 8.80 | -4.97% | 284,877 |
| Aug 18, 2025 | 8.81 | 9.57 | 8.65 | 9.26 | 9.26 | 5.11% | 436,804 |
| Aug 15, 2025 | 10.51 | 10.51 | 7.83 | 8.81 | 8.81 | -20.13% | 1,178,315 |
| 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 |