Digimarc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.52	6.95	6.36	6.56	6.56	0.61%	72,960
Jul 30, 2026	6.34	6.62	6.34	6.52	6.52	2.35%	96,140
Jul 29, 2026	6.56	6.90	6.23	6.37	6.37	-1.85%	122,537
Jul 28, 2026	6.10	6.69	6.05	6.49	6.49	6.39%	113,733
Jul 27, 2026	5.96	6.38	5.91	6.10	6.10	2.52%	96,072
Jul 24, 2026	5.91	6.11	5.60	5.95	5.95	1.02%	125,014
Jul 23, 2026	5.96	6.24	5.80	5.89	5.89	-4.54%	151,879
Jul 22, 2026	6.37	6.47	5.85	6.17	6.17	-5.08%	189,485
Jul 21, 2026	6.13	6.58	5.96	6.50	6.50	6.91%	173,090
Jul 20, 2026	5.98	6.28	5.70	6.08	6.08	1.50%	129,611
Jul 17, 2026	5.89	6.34	5.89	5.99	5.99	-1.80%	142,321
Jul 16, 2026	6.59	6.74	5.90	6.10	6.10	-7.15%	176,598
Jul 15, 2026	6.71	7.10	6.47	6.57	6.57	-2.09%	137,974
Jul 14, 2026	6.91	7.12	6.67	6.71	6.71	-2.61%	113,485
Jul 13, 2026	6.60	7.42	6.58	6.89	6.89	3.45%	195,817
Jul 10, 2026	7.07	7.25	6.55	6.66	6.66	-3.06%	134,168
Jul 9, 2026	7.07	7.22	6.82	6.87	6.87	-2.97%	187,911
Jul 8, 2026	6.61	7.37	6.60	7.08	7.08	7.03%	274,472
Jul 7, 2026	7.62	7.89	6.41	6.62	6.62	-13.53%	253,977
Jul 6, 2026	7.97	8.19	7.53	7.65	7.65	-2.30%	118,377
Jul 2, 2026	8.20	8.82	7.80	7.83	7.83	-5.78%	158,513
Jul 1, 2026	8.26	9.20	8.25	8.31	8.31	1.09%	138,396
Jun 30, 2026	7.76	8.36	7.66	8.22	8.22	4.31%	144,262
Jun 29, 2026	7.80	8.36	7.59	7.88	7.88	2.60%	185,172
Jun 26, 2026	7.15	7.68	7.09	7.68	7.68	6.52%	385,255
Jun 25, 2026	7.68	7.74	7.06	7.21	7.21	-4.25%	244,932
Jun 24, 2026	8.38	8.48	7.41	7.53	7.53	-8.95%	287,854
Jun 23, 2026	8.40	8.83	8.15	8.27	8.27	-4.28%	193,357
Jun 22, 2026	9.20	9.37	8.53	8.64	8.64	-9.81%	197,693
Jun 18, 2026	9.62	9.80	9.27	9.58	9.58	0.63%	304,590
Jun 17, 2026	10.54	10.85	9.46	9.52	9.52	-9.25%	243,332
Jun 16, 2026	11.44	11.46	10.45	10.49	10.49	-7.41%	306,989
Jun 15, 2026	11.63	12.04	11.18	11.33	11.33	0.18%	313,111
Jun 12, 2026	11.38	11.77	11.19	11.31	11.31	0.35%	129,123
Jun 11, 2026	11.11	11.59	10.91	11.27	11.27	-1.23%	147,821
Jun 10, 2026	11.32	12.08	11.25	11.41	11.41	-2.23%	243,566
Jun 9, 2026	13.10	13.51	11.42	11.67	11.67	-12.49%	273,186
Jun 8, 2026	13.47	14.35	13.03	13.34	13.34	-2.16%	238,754
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%	252,719
Jun 3, 2026	15.48	15.54	14.23	14.46	14.46	-6.53%	347,874
Jun 2, 2026	16.28	17.47	15.28	15.47	15.47	-5.84%	338,348
Jun 1, 2026	14.69	16.74	14.69	16.43	16.43	11.77%	343,041
May 29, 2026	14.91	15.13	13.81	14.70	14.70	-2.13%	389,564
May 28, 2026	13.69	15.25	13.57	15.02	15.02	11.84%	346,870
May 27, 2026	12.85	13.60	12.55	13.43	13.43	4.35%	244,970
May 26, 2026	13.78	14.74	12.51	12.87	12.87	-5.92%	294,583
May 22, 2026	13.50	14.76	13.50	13.68	13.68	1.26%	443,391
May 21, 2026	11.92	13.62	11.92	13.51	13.51	12.12%	448,039
May 20, 2026	9.79	12.10	9.45	12.05	12.05	26.31%	405,649