Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
4.870
-0.180 (-3.56%)
At close: Feb 13, 2026, 4:00 PM EST
4.860
-0.010 (-0.21%)
After-hours: Feb 13, 2026, 4:10 PM EST
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 192,234 |
| Feb 11, 2026 | 5.40 | 5.40 | 4.91 | 5.19 | 5.19 | -3.35% | 201,486 |
| Feb 10, 2026 | 5.57 | 5.91 | 5.31 | 5.37 | 5.37 | -3.42% | 264,318 |
| Feb 9, 2026 | 5.40 | 5.58 | 5.31 | 5.56 | 5.56 | 2.77% | 148,204 |
| Feb 6, 2026 | 5.30 | 5.47 | 5.02 | 5.41 | 5.41 | 5.87% | 196,692 |
| Feb 5, 2026 | 5.43 | 5.52 | 5.06 | 5.11 | 5.11 | -8.42% | 293,444 |
| Feb 4, 2026 | 5.47 | 5.72 | 5.31 | 5.58 | 5.58 | 1.27% | 271,620 |
| Feb 3, 2026 | 6.03 | 6.03 | 5.39 | 5.51 | 5.51 | -8.01% | 286,110 |
| Feb 2, 2026 | 6.09 | 6.28 | 5.94 | 5.99 | 5.99 | -2.28% | 250,202 |
| Jan 30, 2026 | 6.09 | 6.17 | 5.81 | 6.13 | 6.13 | 1.83% | 172,403 |
| Jan 29, 2026 | 6.23 | 6.23 | 5.86 | 6.02 | 6.02 | -4.90% | 184,776 |
| Jan 28, 2026 | 6.19 | 6.42 | 6.14 | 6.33 | 6.33 | 3.09% | 193,289 |
| Jan 27, 2026 | 6.19 | 6.24 | 5.83 | 6.14 | 6.14 | -0.16% | 188,801 |
| 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% | 169,878 |
| Jan 22, 2026 | 5.89 | 6.66 | 5.85 | 6.50 | 6.50 | 12.26% | 302,511 |
| Jan 21, 2026 | 5.87 | 5.95 | 5.53 | 5.79 | 5.79 | - | 566,719 |
| 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% | 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 |