Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
12.26
+0.01 (0.08%)
Jul 25, 2025, 12:20 PM - Market open

Digimarc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202512.6212.6512.2212.2512.25-3.69%91,070
Jul 23, 202512.6812.8812.3512.7212.721.44%112,194
Jul 22, 202512.3812.7012.2112.5412.540.80%107,154
Jul 21, 202512.7313.0812.4012.4412.44-2.28%125,707
Jul 18, 202513.1713.1912.7112.7312.73-2.30%117,309
Jul 17, 202513.0813.2812.9013.0313.030.46%95,680
Jul 16, 202513.0413.2512.6712.9712.970.54%115,787
Jul 15, 202512.9513.0012.5812.9012.900.55%146,997
Jul 14, 202512.6112.8812.5712.8312.831.18%61,300
Jul 11, 202512.8712.8812.5612.6812.68-2.91%108,429
Jul 10, 202513.4313.4413.0213.0613.06-2.46%257,814
Jul 9, 202513.1313.7613.0113.3913.392.53%364,792
Jul 8, 202513.2113.4513.0313.0613.06-114,622
Jul 7, 202513.5113.6013.0013.0613.06-4.67%136,843
Jul 3, 202513.5214.0113.3813.7013.701.26%54,562
Jul 2, 202513.5013.9913.0413.5313.53-0.29%141,167
Jul 1, 202513.1013.9713.0613.5713.572.73%114,616
Jun 30, 202513.3213.7512.8313.2113.210.15%140,486
Jun 27, 202513.2413.4012.8913.1913.19-0.08%247,458
Jun 26, 202512.8213.2412.6913.2013.203.12%78,318
Jun 25, 202513.2513.2512.8012.8012.80-2.36%110,551
Jun 24, 202513.0513.2312.8013.1113.112.10%132,620
Jun 23, 202512.5013.0412.0712.8412.841.58%106,414
Jun 20, 202512.9813.0512.5112.6412.64-1.40%175,340
Jun 18, 202512.7712.9012.5312.8212.820.31%116,893
Jun 17, 202512.7612.9912.5412.7812.78-1.24%142,857
Jun 16, 202512.6712.9812.4012.9412.943.35%86,690
Jun 13, 202512.8013.1412.4512.5212.52-5.65%126,352
Jun 12, 202513.3013.6613.1713.2713.27-1.34%135,366
Jun 11, 202514.0014.2813.3913.4513.45-2.39%151,329
Jun 10, 202513.5113.8113.1413.7813.782.84%144,248
Jun 9, 202513.6113.9913.3013.4013.40-0.07%137,804
Jun 6, 202514.1614.5213.1813.4113.41-2.90%195,116
Jun 5, 202514.4114.6413.6613.8113.81-3.70%189,017
Jun 4, 202513.7014.3613.5414.3414.344.44%158,812
Jun 3, 202513.1713.7513.0213.7313.734.33%151,583
Jun 2, 202513.1113.5912.8113.1613.160.61%157,403
May 30, 202513.0513.1412.6413.0813.08-0.08%584,293
May 29, 202513.1613.1912.6713.0913.09-0.15%183,760
May 28, 202512.9513.2912.5013.1113.111.79%170,100
May 27, 202512.7413.0212.4912.8812.883.45%143,886
May 23, 202512.3312.5212.1012.4512.45-1.19%166,865
May 22, 202512.5012.9012.4912.6012.600.80%127,387
May 21, 202513.0813.0812.5012.5012.50-5.52%138,683
May 20, 202513.1813.3812.9913.2313.230.76%136,720
May 19, 202512.9613.1712.8713.1313.13-1.57%108,622
May 16, 202513.4613.7413.1613.3413.34-0.82%138,783
May 15, 202513.4813.5213.0613.4513.45-0.30%137,454
May 14, 202513.4413.5612.9413.4913.49-146,616
May 13, 202513.0613.7113.0613.4913.49-139,870