Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
9.40
+0.26 (2.84%)
At close: Sep 12, 2025, 4:00 PM EDT
9.57
+0.17 (1.81%)
After-hours: Sep 12, 2025, 6:08 PM EDT
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.10 | 9.46 | 8.84 | 9.40 | 9.40 | 2.84% | 191,096 |
| Sep 11, 2025 | 9.29 | 9.37 | 8.99 | 9.14 | 9.14 | -2.35% | 202,244 |
| Sep 10, 2025 | 8.90 | 9.62 | 8.81 | 9.36 | 9.36 | 4.82% | 448,448 |
| Sep 9, 2025 | 8.58 | 8.97 | 8.39 | 8.93 | 8.93 | 4.08% | 359,387 |
| Sep 8, 2025 | 8.43 | 8.65 | 8.21 | 8.58 | 8.58 | 2.88% | 130,824 |
| Sep 5, 2025 | 8.21 | 8.54 | 8.05 | 8.34 | 8.34 | 3.09% | 153,918 |
| Sep 4, 2025 | 7.88 | 8.18 | 7.77 | 8.09 | 8.09 | 2.53% | 186,597 |
| Sep 3, 2025 | 7.94 | 8.13 | 7.77 | 7.89 | 7.89 | -0.63% | 277,659 |
| Sep 2, 2025 | 8.45 | 8.78 | 7.92 | 7.94 | 7.94 | -8.31% | 344,135 |
| Aug 29, 2025 | 8.45 | 8.85 | 8.45 | 8.66 | 8.66 | 1.52% | 165,144 |
| Aug 28, 2025 | 8.46 | 8.93 | 8.46 | 8.53 | 8.53 | 1.07% | 178,875 |
| Aug 27, 2025 | 8.36 | 8.58 | 8.26 | 8.44 | 8.44 | 0.36% | 130,161 |
| Aug 26, 2025 | 8.35 | 8.49 | 8.21 | 8.41 | 8.41 | 1.20% | 192,032 |
| Aug 25, 2025 | 8.75 | 8.83 | 8.28 | 8.31 | 8.31 | -5.68% | 179,464 |
| Aug 22, 2025 | 8.29 | 8.91 | 8.15 | 8.81 | 8.81 | 7.05% | 263,043 |
| Aug 21, 2025 | 8.06 | 8.39 | 7.93 | 8.23 | 8.23 | 1.11% | 217,979 |
| Aug 20, 2025 | 8.75 | 8.75 | 8.07 | 8.14 | 8.14 | -7.50% | 310,290 |
| Aug 19, 2025 | 9.22 | 9.26 | 8.69 | 8.80 | 8.80 | -4.97% | 284,877 |
| Aug 18, 2025 | 8.81 | 9.57 | 8.65 | 9.26 | 9.26 | 5.11% | 436,804 |
| Aug 15, 2025 | 10.51 | 10.51 | 7.83 | 8.81 | 8.81 | -20.13% | 1,178,315 |
| Aug 14, 2025 | 11.43 | 11.71 | 10.92 | 11.03 | 11.03 | -5.08% | 231,953 |
| Aug 13, 2025 | 11.73 | 11.93 | 11.51 | 11.62 | 11.62 | 0.96% | 166,794 |
| Aug 12, 2025 | 11.13 | 11.53 | 10.91 | 11.51 | 11.51 | 4.54% | 160,073 |
| Aug 11, 2025 | 11.26 | 11.45 | 10.98 | 11.01 | 11.01 | -1.87% | 119,490 |
| Aug 8, 2025 | 11.58 | 11.79 | 11.19 | 11.22 | 11.22 | -3.19% | 104,575 |
| Aug 7, 2025 | 12.26 | 12.75 | 11.40 | 11.59 | 11.59 | -4.06% | 148,767 |
| Aug 6, 2025 | 12.04 | 12.21 | 11.70 | 12.08 | 12.08 | 0.58% | 124,600 |
| Aug 5, 2025 | 12.03 | 12.11 | 11.75 | 12.01 | 12.01 | 1.52% | 113,746 |
| Aug 4, 2025 | 11.48 | 12.66 | 11.42 | 11.83 | 11.83 | 4.23% | 128,483 |
| Aug 1, 2025 | 11.71 | 11.78 | 11.34 | 11.35 | 11.35 | -4.94% | 139,665 |
| Jul 31, 2025 | 11.72 | 12.31 | 11.46 | 11.94 | 11.94 | 1.36% | 136,678 |
| Jul 30, 2025 | 12.25 | 12.50 | 11.78 | 11.78 | 11.78 | -3.99% | 163,530 |
| Jul 29, 2025 | 12.74 | 12.80 | 12.20 | 12.27 | 12.27 | -2.62% | 112,977 |
| Jul 28, 2025 | 12.20 | 12.97 | 12.05 | 12.60 | 12.60 | 3.53% | 150,267 |
| Jul 25, 2025 | 12.25 | 12.32 | 12.10 | 12.17 | 12.17 | -0.65% | 85,978 |
| 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 |