Digimarc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	9.20	9.37	8.56	8.73	-	-8.87%	68,491
Jun 18, 2026	9.62	9.80	9.27	9.58	9.58	0.63%	304,486
Jun 17, 2026	10.54	10.85	9.46	9.52	9.52	-9.25%	242,611
Jun 16, 2026	11.44	11.46	10.45	10.49	10.49	-7.41%	304,917
Jun 15, 2026	11.63	12.04	11.18	11.33	11.33	0.18%	312,597
Jun 12, 2026	11.38	11.77	11.19	11.31	11.31	0.35%	128,850
Jun 11, 2026	11.11	11.59	10.91	11.27	11.27	-1.23%	145,854
Jun 10, 2026	11.32	12.08	11.25	11.41	11.41	-2.23%	221,361
Jun 9, 2026	13.10	13.51	11.42	11.67	11.67	-12.49%	272,889
Jun 8, 2026	13.47	14.35	13.03	13.34	13.34	-2.16%	238,747
Jun 5, 2026	13.96	13.98	12.73	13.63	13.63	-5.54%	293,461
Jun 4, 2026	14.14	15.66	14.14	14.43	14.43	-0.21%	250,985
Jun 3, 2026	15.48	15.54	14.23	14.46	14.46	-6.53%	346,487
Jun 2, 2026	16.28	17.47	15.28	15.47	15.47	-5.84%	337,664
Jun 1, 2026	14.69	16.74	14.69	16.43	16.43	11.77%	343,040
May 29, 2026	14.91	15.13	13.81	14.70	14.70	-2.13%	389,248
May 28, 2026	13.69	15.25	13.57	15.02	15.02	11.84%	346,680
May 27, 2026	12.85	13.60	12.55	13.43	13.43	4.35%	244,916
May 26, 2026	13.78	14.74	12.51	12.87	12.87	-5.92%	294,192
May 22, 2026	13.50	14.76	13.50	13.68	13.68	1.26%	442,909
May 21, 2026	11.92	13.62	11.92	13.51	13.51	12.12%	446,828
May 20, 2026	9.79	12.10	9.45	12.05	12.05	26.31%	405,047
May 19, 2026	9.21	9.54	8.95	9.54	9.54	3.02%	100,914
May 18, 2026	9.75	10.01	9.25	9.26	9.26	-5.51%	221,131
May 15, 2026	9.60	11.03	9.53	9.80	9.80	-0.31%	244,967
May 14, 2026	10.43	11.00	9.66	9.83	9.83	-6.91%	278,276
May 13, 2026	9.00	10.89	7.88	10.56	10.56	18.52%	462,015
May 12, 2026	9.01	9.07	8.42	8.91	8.91	-0.45%	229,399
May 11, 2026	9.35	9.52	8.87	8.95	8.95	-4.38%	168,909
May 8, 2026	8.71	9.73	8.40	9.36	9.36	9.09%	370,458
May 7, 2026	8.18	8.67	8.06	8.58	8.58	4.89%	168,724
May 6, 2026	8.02	8.28	7.52	8.18	8.18	2.51%	169,485
May 5, 2026	8.15	8.37	7.94	7.98	7.98	-2.68%	134,438
May 4, 2026	7.80	8.38	7.80	8.20	8.20	6.22%	127,947
May 1, 2026	7.45	7.78	7.45	7.72	7.72	5.32%	168,496
Apr 30, 2026	7.09	7.39	6.88	7.33	7.33	2.81%	105,517
Apr 29, 2026	6.98	7.15	6.76	7.13	7.13	0.85%	134,210
Apr 28, 2026	7.09	7.21	6.75	7.07	7.07	-1.12%	71,656
Apr 27, 2026	7.24	7.59	7.12	7.15	7.15	-1.92%	96,504
Apr 24, 2026	7.01	7.31	6.66	7.29	7.29	4.74%	117,079
Apr 23, 2026	7.41	7.41	6.53	6.96	6.96	-8.18%	229,936
Apr 22, 2026	7.84	8.08	7.56	7.58	7.58	-1.69%	285,832
Apr 21, 2026	7.76	8.24	7.61	7.71	7.71	-0.64%	348,874
Apr 20, 2026	7.24	7.78	7.12	7.76	7.76	8.38%	169,606
Apr 17, 2026	6.89	7.25	6.64	7.16	7.16	5.45%	157,185
Apr 16, 2026	6.74	6.90	6.52	6.79	6.79	3.03%	116,642
Apr 15, 2026	6.44	6.65	6.35	6.59	6.59	2.97%	257,683
Apr 14, 2026	6.43	6.62	6.30	6.40	6.40	0.31%	159,303
Apr 13, 2026	5.65	6.39	5.57	6.38	6.38	12.92%	147,021
Apr 10, 2026	6.25	6.45	5.55	5.65	5.65	-9.89%	250,581