Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
5.09
+0.12 (2.41%)
Sep 11, 2026, 12:10 PM EDT - Market open
Digimarc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.00 | 5.24 | 4.86 | 4.97 | 4.97 | -2.74% | 144,224 |
| Sep 9, 2026 | 5.23 | 5.45 | 5.08 | 5.11 | 5.11 | -3.22% | 142,804 |
| Sep 8, 2026 | 5.39 | 5.52 | 5.12 | 5.28 | 5.28 | -0.56% | 154,824 |
| Sep 4, 2026 | 5.46 | 5.47 | 5.14 | 5.31 | 5.31 | -2.93% | 75,766 |
| Sep 3, 2026 | 5.52 | 5.77 | 5.44 | 5.47 | 5.47 | 0.74% | 112,800 |
| Sep 2, 2026 | 5.50 | 5.60 | 5.26 | 5.43 | 5.43 | -2.16% | 105,828 |
| Sep 1, 2026 | 5.96 | 5.96 | 5.54 | 5.55 | 5.55 | -7.19% | 116,079 |
| Aug 31, 2026 | 6.03 | 6.44 | 5.89 | 5.98 | 5.98 | -0.50% | 88,260 |
| Aug 28, 2026 | 6.24 | 6.37 | 5.97 | 6.01 | 6.01 | -3.69% | 101,438 |
| Aug 27, 2026 | 5.92 | 6.65 | 5.92 | 6.24 | 6.24 | 5.41% | 104,452 |
| Aug 26, 2026 | 5.68 | 6.05 | 5.66 | 5.92 | 5.92 | 1.89% | 178,451 |
| Aug 25, 2026 | 6.01 | 6.10 | 5.61 | 5.81 | 5.81 | -3.33% | 130,320 |
| Aug 24, 2026 | 6.12 | 6.54 | 5.89 | 6.01 | 6.01 | -2.28% | 91,833 |
| Aug 21, 2026 | 6.62 | 6.68 | 6.02 | 6.15 | 6.15 | -7.10% | 103,188 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.55 | 6.62 | 6.62 | -6.23% | 88,662 |
| Aug 19, 2026 | 7.05 | 7.33 | 6.71 | 7.06 | 7.06 | 0.86% | 135,404 |
| Aug 18, 2026 | 6.68 | 7.20 | 6.24 | 7.00 | 7.00 | 3.24% | 140,953 |
| Aug 17, 2026 | 7.53 | 7.53 | 6.67 | 6.78 | 6.78 | -9.96% | 212,122 |
| Aug 14, 2026 | 6.30 | 7.63 | 6.20 | 7.53 | 7.53 | 6.96% | 189,453 |
| Aug 13, 2026 | 7.49 | 7.89 | 6.72 | 7.04 | 7.04 | -5.63% | 238,573 |
| Aug 12, 2026 | 7.86 | 8.00 | 7.40 | 7.46 | 7.46 | -2.99% | 85,821 |
| Aug 11, 2026 | 7.53 | 8.10 | 7.35 | 7.69 | 7.69 | 2.40% | 65,364 |
| Aug 10, 2026 | 8.00 | 8.02 | 7.35 | 7.51 | 7.51 | -5.53% | 80,961 |
| Aug 7, 2026 | 7.86 | 8.16 | 7.83 | 7.95 | 7.95 | 4.19% | 58,995 |
| Aug 6, 2026 | 7.50 | 7.81 | 7.29 | 7.63 | 7.63 | 2.14% | 101,469 |
| Aug 5, 2026 | 7.32 | 7.54 | 6.98 | 7.47 | 7.47 | 0.81% | 100,484 |
| Aug 4, 2026 | 7.29 | 7.60 | 7.23 | 7.41 | 7.41 | 2.92% | 111,719 |
| Aug 3, 2026 | 6.58 | 7.45 | 6.58 | 7.20 | 7.20 | 9.76% | 93,025 |
| Jul 31, 2026 | 6.52 | 6.95 | 6.36 | 6.56 | 6.56 | 0.61% | 72,961 |
| 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% | 122,731 |
| Jul 28, 2026 | 6.10 | 6.69 | 6.05 | 6.49 | 6.49 | 6.39% | 114,222 |
| Jul 27, 2026 | 5.96 | 6.38 | 5.91 | 6.10 | 6.10 | 2.52% | 96,082 |
| Jul 24, 2026 | 5.91 | 6.11 | 5.60 | 5.95 | 5.95 | 1.02% | 125,062 |
| Jul 23, 2026 | 5.96 | 6.24 | 5.80 | 5.89 | 5.89 | -4.54% | 151,883 |
| 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 |