Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
6.76
+0.94 (16.15%)
At close: Oct 1, 2026, 4:00 PM EDT
6.63
-0.13 (-1.92%)
After-hours: Oct 1, 2026, 5:46 PM EDT
Digimarc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.00 | 6.97 | 5.74 | 6.76 | 6.76 | 16.15% | 473,492 |
| Sep 30, 2026 | 4.78 | 5.95 | 4.35 | 5.82 | 5.82 | 17.10% | 412,361 |
| Sep 29, 2026 | 4.87 | 5.03 | 4.87 | 4.97 | 4.97 | 1.43% | 93,646 |
| Sep 28, 2026 | 4.88 | 5.11 | 4.75 | 4.90 | 4.90 | -0.20% | 126,136 |
| Sep 25, 2026 | 4.90 | 5.23 | 4.88 | 4.91 | 4.91 | -0.61% | 174,013 |
| Sep 24, 2026 | 4.86 | 5.06 | 4.73 | 4.94 | 4.94 | 0.20% | 149,267 |
| Sep 23, 2026 | 5.09 | 5.20 | 4.83 | 4.93 | 4.93 | -3.52% | 126,088 |
| Sep 22, 2026 | 5.11 | 5.30 | 5.07 | 5.11 | 5.11 | 0.39% | 177,800 |
| Sep 21, 2026 | 5.06 | 5.24 | 4.91 | 5.09 | 5.09 | 1.80% | 180,291 |
| Sep 18, 2026 | 5.30 | 5.31 | 4.80 | 5.00 | 5.00 | -6.19% | 280,139 |
| Sep 17, 2026 | 4.99 | 5.48 | 4.92 | 5.33 | 5.33 | 8.11% | 167,071 |
| Sep 16, 2026 | 5.03 | 5.18 | 4.86 | 4.93 | 4.93 | -2.18% | 129,546 |
| Sep 15, 2026 | 4.98 | 5.15 | 4.75 | 5.04 | 5.04 | - | 188,450 |
| Sep 14, 2026 | 4.98 | 5.21 | 4.95 | 5.04 | 5.04 | 0.80% | 108,809 |
| Sep 11, 2026 | 5.01 | 5.23 | 4.96 | 5.00 | 5.00 | 0.60% | 133,123 |
| Sep 10, 2026 | 5.00 | 5.24 | 4.86 | 4.97 | 4.97 | -2.74% | 234,214 |
| Sep 9, 2026 | 5.23 | 5.45 | 5.08 | 5.11 | 5.11 | -3.22% | 253,310 |
| Sep 8, 2026 | 5.39 | 5.52 | 5.12 | 5.28 | 5.28 | -0.56% | 177,438 |
| Sep 4, 2026 | 5.46 | 5.47 | 5.14 | 5.31 | 5.31 | -2.93% | 75,768 |
| Sep 3, 2026 | 5.52 | 5.77 | 5.44 | 5.47 | 5.47 | 0.74% | 113,034 |
| Sep 2, 2026 | 5.50 | 5.60 | 5.26 | 5.43 | 5.43 | -2.16% | 106,135 |
| Sep 1, 2026 | 5.96 | 5.96 | 5.54 | 5.55 | 5.55 | -7.19% | 117,342 |
| Aug 31, 2026 | 6.03 | 6.44 | 5.89 | 5.98 | 5.98 | -0.50% | 88,575 |
| 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 |