Digimarc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	13.13	13.33	12.66	12.98	12.98	-2.00%	166,232
Apr 24, 2025	12.43	13.32	12.43	13.25	13.25	7.16%	178,130
Apr 23, 2025	12.16	12.72	12.01	12.36	12.36	6.19%	293,792
Apr 22, 2025	11.45	11.72	11.20	11.64	11.64	3.74%	255,780
Apr 21, 2025	11.37	11.39	10.88	11.22	11.22	-3.19%	189,608
Apr 17, 2025	11.50	11.76	11.27	11.59	11.59	0.96%	178,387
Apr 16, 2025	11.85	11.95	11.23	11.48	11.48	-4.01%	155,711
Apr 15, 2025	11.54	12.00	11.49	11.96	11.96	3.19%	195,082
Apr 14, 2025	11.87	12.19	11.28	11.59	11.59	0.43%	176,769
Apr 11, 2025	11.51	11.64	11.02	11.54	11.54	-0.77%	145,166
Apr 10, 2025	12.07	12.19	11.34	11.63	11.63	-8.06%	239,563
Apr 9, 2025	10.55	12.73	10.51	12.65	12.65	18.67%	342,825
Apr 8, 2025	11.88	11.88	10.44	10.66	10.66	-5.58%	423,289
Apr 7, 2025	11.05	12.36	10.80	11.29	11.29	-2.42%	386,529
Apr 4, 2025	11.93	12.46	11.35	11.57	11.57	-6.09%	397,509
Apr 3, 2025	12.20	12.68	12.20	12.32	12.32	-6.24%	273,867
Apr 2, 2025	12.74	13.32	12.74	13.14	13.14	0.46%	172,245
Apr 1, 2025	12.79	13.38	12.44	13.08	13.08	2.03%	438,652
Mar 31, 2025	13.15	13.15	12.63	12.82	12.82	-3.32%	239,841
Mar 28, 2025	13.78	13.99	13.10	13.26	13.26	-4.33%	266,644
Mar 27, 2025	14.05	14.32	13.84	13.86	13.86	-1.84%	165,398
Mar 26, 2025	14.60	14.75	14.06	14.12	14.12	-4.01%	154,028
Mar 25, 2025	14.80	15.18	14.50	14.71	14.71	-0.74%	207,053
Mar 24, 2025	14.72	14.89	14.36	14.82	14.82	3.56%	229,812
Mar 21, 2025	14.00	14.50	13.95	14.31	14.31	0.07%	314,550
Mar 20, 2025	14.08	14.83	14.06	14.30	14.30	0.21%	187,948
Mar 19, 2025	14.09	14.49	14.05	14.27	14.27	1.28%	218,814
Mar 18, 2025	14.66	14.66	13.95	14.09	14.09	-4.67%	222,371
Mar 17, 2025	14.23	14.88	14.22	14.78	14.78	2.14%	167,223
Mar 14, 2025	14.23	14.99	14.23	14.47	14.47	3.06%	198,607
Mar 13, 2025	14.71	15.23	13.95	14.04	14.04	-5.39%	245,887
Mar 12, 2025	14.81	15.12	14.58	14.84	14.84	1.92%	229,957
Mar 11, 2025	14.46	15.09	14.37	14.56	14.56	0.76%	245,275
Mar 10, 2025	15.02	15.35	14.17	14.45	14.45	-6.41%	395,056
Mar 7, 2025	15.63	16.00	15.16	15.44	15.44	-1.78%	221,656
Mar 6, 2025	16.20	16.29	15.53	15.72	15.72	-2.30%	219,548
Mar 5, 2025	14.73	16.14	14.54	16.09	16.09	8.86%	375,634
Mar 4, 2025	15.00	15.72	14.77	14.78	14.78	-4.27%	450,594
Mar 3, 2025	16.43	17.20	15.31	15.44	15.44	-5.57%	784,371
Feb 28, 2025	15.37	16.61	14.25	16.35	16.35	6.24%	1,015,220
Feb 27, 2025	18.40	18.85	15.26	15.39	15.39	-43.08%	1,566,238
Feb 26, 2025	27.17	28.38	27.01	27.04	27.04	0.41%	249,640
Feb 25, 2025	26.47	27.41	26.13	26.93	26.93	0.34%	194,158
Feb 24, 2025	29.81	29.81	25.71	26.84	26.84	-2.26%	403,210
Feb 21, 2025	29.27	29.43	27.23	27.46	27.46	-5.05%	205,050
Feb 20, 2025	29.16	29.89	28.44	28.92	28.92	-1.36%	194,056
Feb 19, 2025	30.96	31.24	28.94	29.32	29.32	-6.56%	195,696
Feb 18, 2025	35.15	35.25	31.35	31.38	31.38	-10.62%	199,778
Feb 14, 2025	35.13	35.24	33.78	35.11	35.11	1.33%	139,163
Feb 13, 2025	34.23	34.70	32.14	34.65	34.65	3.19%	260,462