Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
6.37
-0.02 (-0.31%)
Jan 16, 2026, 4:00 PM EST - Market closed
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.41 | 6.53 | 6.17 | 6.37 | 6.37 | -0.31% | 115,821 |
| Jan 15, 2026 | 6.44 | 6.72 | 6.37 | 6.39 | 6.39 | -0.78% | 160,163 |
| Jan 14, 2026 | 6.36 | 6.49 | 6.11 | 6.44 | 6.44 | 1.26% | 313,118 |
| Jan 13, 2026 | 6.89 | 6.93 | 6.33 | 6.36 | 6.36 | -7.96% | 179,543 |
| Jan 12, 2026 | 6.55 | 6.99 | 6.48 | 6.91 | 6.91 | 4.54% | 262,036 |
| Jan 9, 2026 | 6.64 | 6.78 | 6.45 | 6.61 | 6.61 | 0.15% | 200,077 |
| Jan 8, 2026 | 6.83 | 6.91 | 6.52 | 6.60 | 6.60 | -4.35% | 206,982 |
| Jan 7, 2026 | 7.03 | 7.24 | 6.86 | 6.90 | 6.90 | -1.99% | 235,238 |
| Jan 6, 2026 | 6.66 | 7.10 | 6.62 | 7.04 | 7.04 | 5.07% | 251,606 |
| Jan 5, 2026 | 6.30 | 6.93 | 6.30 | 6.70 | 6.70 | 6.01% | 251,369 |
| Jan 2, 2026 | 6.62 | 6.73 | 6.22 | 6.32 | 6.32 | -3.66% | 241,530 |
| Dec 31, 2025 | 6.55 | 6.77 | 6.53 | 6.56 | 6.56 | 0.77% | 244,701 |
| Dec 30, 2025 | 6.70 | 6.85 | 6.47 | 6.51 | 6.51 | -2.98% | 213,027 |
| Dec 29, 2025 | 6.76 | 7.00 | 6.54 | 6.71 | 6.71 | -1.76% | 212,239 |
| Dec 26, 2025 | 6.97 | 7.05 | 6.75 | 6.83 | 6.83 | -2.43% | 290,957 |
| Dec 24, 2025 | 6.83 | 7.00 | 6.65 | 7.00 | 7.00 | 1.89% | 233,370 |
| Dec 23, 2025 | 8.03 | 8.10 | 6.51 | 6.87 | 6.87 | -15.39% | 730,495 |
| Dec 22, 2025 | 8.18 | 8.61 | 8.09 | 8.12 | 8.12 | 0.25% | 140,636 |
| Dec 19, 2025 | 7.89 | 8.16 | 7.79 | 8.10 | 8.10 | 2.79% | 269,786 |
| Dec 18, 2025 | 8.02 | 8.12 | 7.82 | 7.88 | 7.88 | -0.76% | 145,772 |
| Dec 17, 2025 | 8.20 | 8.27 | 7.84 | 7.94 | 7.94 | -2.46% | 144,602 |
| Dec 16, 2025 | 7.97 | 8.17 | 7.78 | 8.14 | 8.14 | 1.75% | 179,123 |
| Dec 15, 2025 | 8.74 | 8.74 | 7.64 | 8.00 | 8.00 | -7.94% | 212,129 |
| Dec 12, 2025 | 9.11 | 9.23 | 8.59 | 8.69 | 8.69 | -4.61% | 128,099 |
| Dec 11, 2025 | 9.52 | 9.54 | 8.80 | 9.11 | 9.11 | -4.51% | 159,894 |
| Dec 10, 2025 | 9.08 | 9.64 | 9.07 | 9.54 | 9.54 | 4.26% | 132,580 |
| Dec 9, 2025 | 8.85 | 9.29 | 8.85 | 9.15 | 9.15 | 2.58% | 106,145 |
| Dec 8, 2025 | 8.99 | 9.06 | 8.68 | 8.92 | 8.92 | 0.34% | 84,029 |
| 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% | 151,489 |
| 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% | 114,104 |
| Nov 25, 2025 | 7.16 | 7.85 | 7.06 | 7.84 | 7.84 | 9.80% | 153,369 |
| 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 |