Digimarc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	13.44	13.72	13.00	13.49	13.49	6.89%	239,146
May 9, 2025	13.53	13.99	12.54	12.62	12.62	-5.96%	246,070
May 8, 2025	13.07	13.58	12.85	13.42	13.42	4.11%	152,745
May 7, 2025	12.49	13.23	12.49	12.89	12.89	3.33%	242,903
May 6, 2025	12.57	13.03	11.76	12.48	12.48	-9.21%	459,918
May 5, 2025	13.58	14.27	13.36	13.74	13.74	-0.15%	230,178
May 2, 2025	13.18	14.17	13.18	13.76	13.76	3.61%	186,709
May 1, 2025	13.30	13.66	13.09	13.28	13.28	1.45%	164,883
Apr 30, 2025	13.25	13.25	12.67	13.09	13.09	-3.82%	251,159
Apr 29, 2025	12.83	13.71	12.61	13.61	13.61	5.50%	208,073
Apr 28, 2025	13.03	13.24	12.61	12.90	12.90	-0.62%	110,346
Apr 25, 2025	13.13	13.33	12.66	12.98	12.98	-2.00%	166,232
Apr 24, 2025	12.43	13.32	12.43	13.25	13.25	7.16%	178,130
Apr 23, 2025	12.16	12.72	12.01	12.36	12.36	6.19%	293,792
Apr 22, 2025	11.45	11.72	11.20	11.64	11.64	3.74%	255,780
Apr 21, 2025	11.37	11.39	10.88	11.22	11.22	-3.19%	189,608
Apr 17, 2025	11.50	11.76	11.27	11.59	11.59	0.96%	178,387
Apr 16, 2025	11.85	11.95	11.23	11.48	11.48	-4.01%	155,711
Apr 15, 2025	11.54	12.00	11.49	11.96	11.96	3.19%	195,082
Apr 14, 2025	11.87	12.19	11.28	11.59	11.59	0.43%	176,769
Apr 11, 2025	11.51	11.64	11.02	11.54	11.54	-0.77%	145,166
Apr 10, 2025	12.07	12.19	11.34	11.63	11.63	-8.06%	239,563
Apr 9, 2025	10.55	12.73	10.51	12.65	12.65	18.67%	342,825
Apr 8, 2025	11.88	11.88	10.44	10.66	10.66	-5.58%	423,289
Apr 7, 2025	11.05	12.36	10.80	11.29	11.29	-2.42%	386,529
Apr 4, 2025	11.93	12.46	11.35	11.57	11.57	-6.09%	397,509
Apr 3, 2025	12.20	12.68	12.20	12.32	12.32	-6.24%	273,867
Apr 2, 2025	12.74	13.32	12.74	13.14	13.14	0.46%	172,245
Apr 1, 2025	12.79	13.38	12.44	13.08	13.08	2.03%	438,652
Mar 31, 2025	13.15	13.15	12.63	12.82	12.82	-3.32%	239,841