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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 12.62 | 12.65 | 12.22 | 12.25 | 12.25 | -3.69% | 91,070 |
Jul 23, 2025 | 12.68 | 12.88 | 12.35 | 12.72 | 12.72 | 1.44% | 112,194 |
Jul 22, 2025 | 12.38 | 12.70 | 12.21 | 12.54 | 12.54 | 0.80% | 107,154 |
Jul 21, 2025 | 12.73 | 13.08 | 12.40 | 12.44 | 12.44 | -2.28% | 125,707 |
Jul 18, 2025 | 13.17 | 13.19 | 12.71 | 12.73 | 12.73 | -2.30% | 117,309 |
Jul 17, 2025 | 13.08 | 13.28 | 12.90 | 13.03 | 13.03 | 0.46% | 95,680 |
Jul 16, 2025 | 13.04 | 13.25 | 12.67 | 12.97 | 12.97 | 0.54% | 115,787 |
Jul 15, 2025 | 12.95 | 13.00 | 12.58 | 12.90 | 12.90 | 0.55% | 146,997 |
Jul 14, 2025 | 12.61 | 12.88 | 12.57 | 12.83 | 12.83 | 1.18% | 61,300 |
Jul 11, 2025 | 12.87 | 12.88 | 12.56 | 12.68 | 12.68 | -2.91% | 108,429 |
Jul 10, 2025 | 13.43 | 13.44 | 13.02 | 13.06 | 13.06 | -2.46% | 257,814 |
Jul 9, 2025 | 13.13 | 13.76 | 13.01 | 13.39 | 13.39 | 2.53% | 364,792 |
Jul 8, 2025 | 13.21 | 13.45 | 13.03 | 13.06 | 13.06 | - | 114,622 |
Jul 7, 2025 | 13.51 | 13.60 | 13.00 | 13.06 | 13.06 | -4.67% | 136,843 |
Jul 3, 2025 | 13.52 | 14.01 | 13.38 | 13.70 | 13.70 | 1.26% | 54,562 |
Jul 2, 2025 | 13.50 | 13.99 | 13.04 | 13.53 | 13.53 | -0.29% | 141,167 |
Jul 1, 2025 | 13.10 | 13.97 | 13.06 | 13.57 | 13.57 | 2.73% | 114,616 |
Jun 30, 2025 | 13.32 | 13.75 | 12.83 | 13.21 | 13.21 | 0.15% | 140,486 |
Jun 27, 2025 | 13.24 | 13.40 | 12.89 | 13.19 | 13.19 | -0.08% | 247,458 |
Jun 26, 2025 | 12.82 | 13.24 | 12.69 | 13.20 | 13.20 | 3.12% | 78,318 |
Jun 25, 2025 | 13.25 | 13.25 | 12.80 | 12.80 | 12.80 | -2.36% | 110,551 |
Jun 24, 2025 | 13.05 | 13.23 | 12.80 | 13.11 | 13.11 | 2.10% | 132,620 |
Jun 23, 2025 | 12.50 | 13.04 | 12.07 | 12.84 | 12.84 | 1.58% | 106,414 |
Jun 20, 2025 | 12.98 | 13.05 | 12.51 | 12.64 | 12.64 | -1.40% | 175,340 |
Jun 18, 2025 | 12.77 | 12.90 | 12.53 | 12.82 | 12.82 | 0.31% | 116,893 |
Jun 17, 2025 | 12.76 | 12.99 | 12.54 | 12.78 | 12.78 | -1.24% | 142,857 |
Jun 16, 2025 | 12.67 | 12.98 | 12.40 | 12.94 | 12.94 | 3.35% | 86,690 |
Jun 13, 2025 | 12.80 | 13.14 | 12.45 | 12.52 | 12.52 | -5.65% | 126,352 |
Jun 12, 2025 | 13.30 | 13.66 | 13.17 | 13.27 | 13.27 | -1.34% | 135,366 |
Jun 11, 2025 | 14.00 | 14.28 | 13.39 | 13.45 | 13.45 | -2.39% | 151,329 |
Jun 10, 2025 | 13.51 | 13.81 | 13.14 | 13.78 | 13.78 | 2.84% | 144,248 |
Jun 9, 2025 | 13.61 | 13.99 | 13.30 | 13.40 | 13.40 | -0.07% | 137,804 |
Jun 6, 2025 | 14.16 | 14.52 | 13.18 | 13.41 | 13.41 | -2.90% | 195,116 |
Jun 5, 2025 | 14.41 | 14.64 | 13.66 | 13.81 | 13.81 | -3.70% | 189,017 |
Jun 4, 2025 | 13.70 | 14.36 | 13.54 | 14.34 | 14.34 | 4.44% | 158,812 |
Jun 3, 2025 | 13.17 | 13.75 | 13.02 | 13.73 | 13.73 | 4.33% | 151,583 |
Jun 2, 2025 | 13.11 | 13.59 | 12.81 | 13.16 | 13.16 | 0.61% | 157,403 |
May 30, 2025 | 13.05 | 13.14 | 12.64 | 13.08 | 13.08 | -0.08% | 584,293 |
May 29, 2025 | 13.16 | 13.19 | 12.67 | 13.09 | 13.09 | -0.15% | 183,760 |
May 28, 2025 | 12.95 | 13.29 | 12.50 | 13.11 | 13.11 | 1.79% | 170,100 |
May 27, 2025 | 12.74 | 13.02 | 12.49 | 12.88 | 12.88 | 3.45% | 143,886 |
May 23, 2025 | 12.33 | 12.52 | 12.10 | 12.45 | 12.45 | -1.19% | 166,865 |
May 22, 2025 | 12.50 | 12.90 | 12.49 | 12.60 | 12.60 | 0.80% | 127,387 |
May 21, 2025 | 13.08 | 13.08 | 12.50 | 12.50 | 12.50 | -5.52% | 138,683 |
May 20, 2025 | 13.18 | 13.38 | 12.99 | 13.23 | 13.23 | 0.76% | 136,720 |
May 19, 2025 | 12.96 | 13.17 | 12.87 | 13.13 | 13.13 | -1.57% | 108,622 |
May 16, 2025 | 13.46 | 13.74 | 13.16 | 13.34 | 13.34 | -0.82% | 138,783 |
May 15, 2025 | 13.48 | 13.52 | 13.06 | 13.45 | 13.45 | -0.30% | 137,454 |
May 14, 2025 | 13.44 | 13.56 | 12.94 | 13.49 | 13.49 | - | 146,616 |
May 13, 2025 | 13.06 | 13.71 | 13.06 | 13.49 | 13.49 | - | 139,870 |