Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
9.14
-0.22 (-2.35%)
May 11, 2026, 11:19 AM EDT - Market open
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.35 | 9.52 | 9.10 | 9.09 | - | -2.88% | 69,810 |
| May 8, 2026 | 8.71 | 9.73 | 8.40 | 9.36 | 9.36 | 9.09% | 370,015 |
| May 7, 2026 | 8.18 | 8.67 | 8.06 | 8.58 | 8.58 | 4.89% | 168,657 |
| May 6, 2026 | 8.02 | 8.28 | 7.52 | 8.18 | 8.18 | 2.51% | 169,205 |
| May 5, 2026 | 8.15 | 8.37 | 7.94 | 7.98 | 7.98 | -2.68% | 134,436 |
| May 4, 2026 | 7.80 | 8.38 | 7.80 | 8.20 | 8.20 | 6.22% | 127,901 |
| May 1, 2026 | 7.45 | 7.78 | 7.45 | 7.72 | 7.72 | 5.32% | 167,454 |
| Apr 30, 2026 | 7.09 | 7.39 | 6.88 | 7.33 | 7.33 | 2.81% | 105,515 |
| Apr 29, 2026 | 6.98 | 7.15 | 6.76 | 7.13 | 7.13 | 0.85% | 134,209 |
| 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 |
| Apr 9, 2026 | 6.18 | 6.29 | 5.89 | 6.27 | 6.27 | 0.16% | 222,591 |
| Apr 8, 2026 | 6.40 | 6.55 | 6.18 | 6.26 | 6.26 | 0.81% | 194,699 |
| Apr 7, 2026 | 6.05 | 6.50 | 5.98 | 6.21 | 6.21 | 1.47% | 226,489 |
| Apr 6, 2026 | 5.74 | 6.33 | 5.68 | 6.12 | 6.12 | 7.56% | 258,812 |
| Apr 2, 2026 | 5.00 | 5.70 | 4.80 | 5.69 | 5.69 | 12.45% | 150,545 |
| Apr 1, 2026 | 4.98 | 5.13 | 4.69 | 5.06 | 5.06 | 3.05% | 239,751 |
| Mar 31, 2026 | 4.59 | 4.98 | 4.55 | 4.91 | 4.91 | 9.35% | 216,868 |
| Mar 30, 2026 | 4.55 | 4.55 | 4.27 | 4.49 | 4.49 | 0.45% | 191,093 |
| Mar 27, 2026 | 4.53 | 4.57 | 4.32 | 4.47 | 4.47 | -4.08% | 191,062 |
| Mar 26, 2026 | 4.51 | 4.98 | 4.50 | 4.66 | 4.66 | 1.75% | 210,395 |
| Mar 25, 2026 | 4.44 | 4.74 | 4.38 | 4.58 | 4.58 | 5.05% | 234,757 |
| Mar 24, 2026 | 4.95 | 5.12 | 4.36 | 4.36 | 4.36 | -14.17% | 377,517 |
| Mar 23, 2026 | 5.52 | 5.52 | 4.75 | 5.08 | 5.08 | -4.69% | 371,168 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.23 | 5.33 | 5.33 | -4.31% | 338,335 |
| Mar 19, 2026 | 5.80 | 6.00 | 5.29 | 5.57 | 5.57 | -4.13% | 262,407 |
| Mar 18, 2026 | 6.15 | 6.15 | 5.79 | 5.81 | 5.81 | -6.74% | 214,065 |
| Mar 17, 2026 | 6.25 | 6.70 | 6.08 | 6.23 | 6.23 | 0.65% | 252,444 |
| Mar 16, 2026 | 6.50 | 6.55 | 6.00 | 6.19 | 6.19 | -5.21% | 226,171 |
| Mar 13, 2026 | 6.62 | 6.75 | 5.90 | 6.53 | 6.53 | -1.66% | 421,216 |
| Mar 12, 2026 | 5.88 | 6.97 | 5.40 | 6.64 | 6.64 | 18.15% | 690,175 |
| Mar 11, 2026 | 5.23 | 5.64 | 5.21 | 5.62 | 5.62 | 6.44% | 277,930 |
| Mar 10, 2026 | 5.18 | 5.55 | 4.98 | 5.28 | 5.28 | 2.33% | 205,707 |
| Mar 9, 2026 | 5.28 | 5.41 | 4.91 | 5.16 | 5.16 | -3.37% | 219,492 |
| Mar 6, 2026 | 4.84 | 5.56 | 4.84 | 5.34 | 5.34 | 6.80% | 266,329 |
| Mar 5, 2026 | 4.60 | 5.09 | 4.57 | 5.00 | 5.00 | 6.84% | 271,264 |
| Mar 4, 2026 | 4.49 | 4.75 | 4.32 | 4.68 | 4.68 | 5.88% | 229,580 |
| Mar 3, 2026 | 4.18 | 4.60 | 4.07 | 4.42 | 4.42 | 1.38% | 266,777 |
| Mar 2, 2026 | 4.25 | 4.39 | 4.11 | 4.36 | 4.36 | -1.02% | 244,937 |