Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
8.31
-0.73 (-8.08%)
At close: Nov 6, 2025, 4:00 PM EST
8.00
-0.31 (-3.73%)
After-hours: Nov 6, 2025, 6:03 PM EST
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 8.85 | 8.85 | 8.39 | 8.40 | - | -7.08% | 181,564 |
| Nov 5, 2025 | 9.28 | 9.43 | 8.97 | 9.04 | 9.04 | -2.59% | 153,040 |
| 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 |
| 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 |