Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
8.89
+0.05 (0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.84 | 9.16 | 8.65 | 8.89 | 8.89 | 0.57% | 143,783 |
| Dec 4, 2025 | 8.55 | 8.96 | 8.39 | 8.84 | 8.84 | 3.76% | 151,484 |
| Dec 3, 2025 | 7.96 | 8.59 | 7.80 | 8.52 | 8.52 | 7.30% | 93,616 |
| Dec 2, 2025 | 7.66 | 8.09 | 7.58 | 7.94 | 7.94 | 4.61% | 105,668 |
| Dec 1, 2025 | 7.85 | 7.94 | 7.57 | 7.59 | 7.59 | -5.24% | 123,223 |
| Nov 28, 2025 | 8.11 | 8.25 | 7.96 | 8.01 | 8.01 | -1.11% | 42,784 |
| Nov 26, 2025 | 7.84 | 8.13 | 7.68 | 8.10 | 8.10 | 3.32% | 113,806 |
| Nov 25, 2025 | 7.16 | 7.85 | 7.06 | 7.84 | 7.84 | 9.80% | 142,973 |
| Nov 24, 2025 | 6.95 | 7.22 | 6.67 | 7.14 | 7.14 | 3.18% | 270,686 |
| Nov 21, 2025 | 6.57 | 6.99 | 6.35 | 6.92 | 6.92 | 4.85% | 174,130 |
| Nov 20, 2025 | 7.14 | 7.19 | 6.59 | 6.60 | 6.60 | -4.62% | 161,102 |
| Nov 19, 2025 | 7.32 | 8.34 | 6.91 | 6.92 | 6.92 | -5.46% | 123,486 |
| Nov 18, 2025 | 6.99 | 7.41 | 6.80 | 7.32 | 7.32 | 0.69% | 193,214 |
| Nov 17, 2025 | 7.68 | 7.94 | 7.17 | 7.27 | 7.27 | -6.44% | 209,860 |
| Nov 14, 2025 | 7.69 | 7.91 | 7.57 | 7.77 | 7.77 | -1.15% | 107,635 |
| Nov 13, 2025 | 8.19 | 8.27 | 7.72 | 7.86 | 7.86 | -5.19% | 233,739 |
| Nov 12, 2025 | 8.29 | 8.55 | 8.22 | 8.29 | 8.29 | 0.24% | 97,021 |
| Nov 11, 2025 | 8.10 | 8.34 | 7.98 | 8.27 | 8.27 | 1.10% | 140,928 |
| Nov 10, 2025 | 8.69 | 8.69 | 7.98 | 8.18 | 8.18 | -1.45% | 187,040 |
| Nov 7, 2025 | 8.22 | 8.34 | 7.81 | 8.30 | 8.30 | -0.12% | 199,031 |
| Nov 6, 2025 | 8.91 | 9.02 | 8.29 | 8.31 | 8.31 | -8.08% | 182,365 |
| Nov 5, 2025 | 9.28 | 9.43 | 8.97 | 9.04 | 9.04 | -2.59% | 153,098 |
| Nov 4, 2025 | 9.59 | 9.89 | 9.08 | 9.28 | 9.28 | -6.92% | 213,769 |
| Nov 3, 2025 | 9.77 | 10.42 | 9.63 | 9.97 | 9.97 | 2.47% | 254,513 |
| Oct 31, 2025 | 8.77 | 9.82 | 7.93 | 9.73 | 9.73 | 4.18% | 344,291 |
| Oct 30, 2025 | 9.39 | 9.56 | 9.19 | 9.34 | 9.34 | -0.53% | 162,975 |
| Oct 29, 2025 | 9.68 | 10.07 | 9.34 | 9.39 | 9.39 | -2.90% | 197,839 |
| Oct 28, 2025 | 9.78 | 9.93 | 9.55 | 9.67 | 9.67 | -1.02% | 93,341 |
| Oct 27, 2025 | 10.14 | 10.19 | 9.73 | 9.77 | 9.77 | -3.27% | 91,494 |
| Oct 24, 2025 | 10.01 | 10.43 | 9.94 | 10.10 | 10.10 | 3.59% | 153,332 |
| Oct 23, 2025 | 9.43 | 9.78 | 9.24 | 9.75 | 9.75 | 3.39% | 157,677 |
| Oct 22, 2025 | 9.97 | 9.99 | 9.18 | 9.43 | 9.43 | -5.51% | 176,912 |
| Oct 21, 2025 | 9.31 | 10.06 | 9.29 | 9.98 | 9.98 | 6.97% | 166,456 |
| Oct 20, 2025 | 8.68 | 9.33 | 8.68 | 9.33 | 9.33 | 8.49% | 132,644 |
| Oct 17, 2025 | 8.06 | 8.63 | 8.06 | 8.60 | 8.60 | 5.26% | 423,126 |
| Oct 16, 2025 | 8.82 | 8.90 | 8.11 | 8.17 | 8.17 | -6.52% | 177,408 |
| Oct 15, 2025 | 9.11 | 9.43 | 8.54 | 8.74 | 8.74 | -2.56% | 128,845 |
| Oct 14, 2025 | 8.52 | 9.22 | 8.40 | 8.97 | 8.97 | 2.16% | 141,577 |
| Oct 13, 2025 | 8.69 | 8.83 | 8.45 | 8.78 | 8.78 | 6.55% | 132,940 |
| Oct 10, 2025 | 9.36 | 9.48 | 8.15 | 8.24 | 8.24 | -12.06% | 180,992 |
| Oct 9, 2025 | 9.59 | 9.60 | 9.34 | 9.37 | 9.37 | -2.40% | 89,924 |
| Oct 8, 2025 | 9.43 | 9.77 | 9.42 | 9.60 | 9.60 | 1.91% | 101,720 |
| Oct 7, 2025 | 9.77 | 9.98 | 9.41 | 9.42 | 9.42 | -4.27% | 145,637 |
| Oct 6, 2025 | 9.82 | 10.27 | 9.69 | 9.84 | 9.84 | 1.55% | 137,023 |
| Oct 3, 2025 | 9.69 | 10.05 | 9.65 | 9.69 | 9.69 | 0.73% | 104,884 |
| Oct 2, 2025 | 9.87 | 9.91 | 9.62 | 9.62 | 9.62 | -2.04% | 117,962 |
| Oct 1, 2025 | 9.71 | 9.89 | 9.53 | 9.82 | 9.82 | 0.51% | 187,840 |
| Sep 30, 2025 | 10.08 | 10.17 | 9.59 | 9.77 | 9.77 | -3.17% | 207,399 |
| 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 |