Digimarc Parent, Inc. (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
14.70
-0.32 (-2.13%)
At close: May 29, 2026, 4:00 PM EDT
14.94
+0.24 (1.62%)
After-hours: May 29, 2026, 7:40 PM EDT
Digimarc Parent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |