Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
4.470
-0.190 (-4.08%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.53 | 4.57 | 4.32 | 4.47 | 4.47 | -4.08% | 191,062 |
| Mar 26, 2026 | 4.51 | 4.98 | 4.50 | 4.66 | 4.66 | 1.75% | 196,117 |
| Mar 25, 2026 | 4.44 | 4.74 | 4.38 | 4.58 | 4.58 | 5.05% | 234,751 |
| Mar 24, 2026 | 4.95 | 5.12 | 4.36 | 4.36 | 4.36 | -14.17% | 377,427 |
| Mar 23, 2026 | 5.52 | 5.52 | 4.75 | 5.08 | 5.08 | -4.69% | 371,104 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.23 | 5.33 | 5.33 | -4.31% | 335,900 |
| Mar 19, 2026 | 5.80 | 6.00 | 5.29 | 5.57 | 5.57 | -4.13% | 249,387 |
| Mar 18, 2026 | 6.15 | 6.15 | 5.79 | 5.81 | 5.81 | -6.74% | 214,065 |
| Mar 17, 2026 | 6.25 | 6.70 | 6.08 | 6.23 | 6.23 | 0.65% | 251,750 |
| Mar 16, 2026 | 6.50 | 6.55 | 6.00 | 6.19 | 6.19 | -5.21% | 226,167 |
| Mar 13, 2026 | 6.62 | 6.75 | 5.90 | 6.53 | 6.53 | -1.66% | 421,192 |
| Mar 12, 2026 | 5.88 | 6.97 | 5.40 | 6.64 | 6.64 | 18.15% | 688,291 |
| Mar 11, 2026 | 5.23 | 5.64 | 5.21 | 5.62 | 5.62 | 6.44% | 235,056 |
| Mar 10, 2026 | 5.18 | 5.55 | 4.98 | 5.28 | 5.28 | 2.33% | 194,288 |
| Mar 9, 2026 | 5.28 | 5.41 | 4.91 | 5.16 | 5.16 | -3.37% | 219,492 |
| Mar 6, 2026 | 4.84 | 5.56 | 4.84 | 5.34 | 5.34 | 6.80% | 254,731 |
| Mar 5, 2026 | 4.60 | 5.09 | 4.57 | 5.00 | 5.00 | 6.84% | 271,180 |
| Mar 4, 2026 | 4.49 | 4.75 | 4.32 | 4.68 | 4.68 | 5.88% | 229,580 |
| Mar 3, 2026 | 4.18 | 4.60 | 4.07 | 4.42 | 4.42 | 1.38% | 266,724 |
| Mar 2, 2026 | 4.25 | 4.39 | 4.11 | 4.36 | 4.36 | -1.02% | 244,935 |
| Feb 27, 2026 | 4.54 | 4.58 | 4.25 | 4.41 | 4.41 | -6.87% | 305,854 |
| Feb 26, 2026 | 4.47 | 4.84 | 4.40 | 4.73 | 4.73 | 6.05% | 307,634 |
| Feb 25, 2026 | 4.76 | 4.79 | 4.44 | 4.46 | 4.46 | -5.31% | 290,333 |
| Feb 24, 2026 | 4.54 | 4.76 | 4.34 | 4.71 | 4.71 | 3.74% | 210,295 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.32 | 4.54 | 4.54 | -6.39% | 341,274 |
| Feb 20, 2026 | 4.94 | 5.24 | 4.74 | 4.85 | 4.85 | -3.39% | 237,391 |
| Feb 19, 2026 | 4.86 | 5.04 | 4.72 | 5.02 | 5.02 | 1.41% | 185,321 |
| Feb 18, 2026 | 4.80 | 5.00 | 4.59 | 4.95 | 4.95 | 2.70% | 210,489 |
| Feb 17, 2026 | 4.83 | 4.90 | 4.53 | 4.82 | 4.82 | -0.82% | 260,452 |
| Feb 13, 2026 | 5.05 | 5.14 | 4.74 | 4.86 | 4.86 | -3.76% | 243,497 |
| Feb 12, 2026 | 5.19 | 5.26 | 4.84 | 5.05 | 5.05 | -2.70% | 193,127 |
| Feb 11, 2026 | 5.40 | 5.40 | 4.91 | 5.19 | 5.19 | -3.35% | 201,512 |
| Feb 10, 2026 | 5.57 | 5.91 | 5.31 | 5.37 | 5.37 | -3.42% | 265,609 |
| Feb 9, 2026 | 5.40 | 5.58 | 5.31 | 5.56 | 5.56 | 2.77% | 148,267 |
| Feb 6, 2026 | 5.30 | 5.47 | 5.02 | 5.41 | 5.41 | 5.87% | 197,296 |
| Feb 5, 2026 | 5.43 | 5.52 | 5.06 | 5.11 | 5.11 | -8.42% | 293,985 |
| Feb 4, 2026 | 5.47 | 5.72 | 5.31 | 5.58 | 5.58 | 1.27% | 271,657 |
| Feb 3, 2026 | 6.03 | 6.03 | 5.39 | 5.51 | 5.51 | -8.01% | 286,463 |
| Feb 2, 2026 | 6.09 | 6.28 | 5.94 | 5.99 | 5.99 | -2.28% | 257,767 |
| Jan 30, 2026 | 6.09 | 6.17 | 5.81 | 6.13 | 6.13 | 1.83% | 172,641 |
| Jan 29, 2026 | 6.23 | 6.23 | 5.86 | 6.02 | 6.02 | -4.90% | 184,786 |
| Jan 28, 2026 | 6.19 | 6.42 | 6.14 | 6.33 | 6.33 | 3.09% | 193,490 |
| Jan 27, 2026 | 6.19 | 6.24 | 5.83 | 6.14 | 6.14 | -0.16% | 200,711 |
| Jan 26, 2026 | 6.35 | 6.43 | 6.13 | 6.15 | 6.15 | -3.15% | 180,757 |
| Jan 23, 2026 | 6.47 | 6.58 | 6.27 | 6.35 | 6.35 | -2.31% | 170,028 |
| Jan 22, 2026 | 5.89 | 6.66 | 5.85 | 6.50 | 6.50 | 12.26% | 302,660 |
| Jan 21, 2026 | 5.87 | 5.95 | 5.53 | 5.79 | 5.79 | - | 567,697 |
| Jan 20, 2026 | 6.14 | 6.26 | 5.75 | 5.79 | 5.79 | -9.11% | 215,430 |
| Jan 16, 2026 | 6.41 | 6.53 | 6.17 | 6.37 | 6.37 | -0.31% | 119,413 |
| Jan 15, 2026 | 6.44 | 6.72 | 6.37 | 6.39 | 6.39 | -0.78% | 193,792 |