Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
7.74
-0.25 (-3.13%)
Nov 11, 2026, 3:48 PM EST - Market open
Digimarc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.99 | 8.55 | 7.74 | 7.74 | 7.74 | -3.13% | 148,681 |
| Nov 10, 2026 | 8.15 | 8.91 | 7.65 | 7.99 | 7.99 | -2.26% | 72,611 |
| Nov 9, 2026 | 7.72 | 8.39 | 7.23 | 8.18 | 8.18 | 5.89% | 132,682 |
| Nov 6, 2026 | 7.60 | 7.91 | 7.48 | 7.72 | 7.72 | 4.75% | 121,075 |
| Nov 5, 2026 | 8.67 | 8.75 | 7.33 | 7.37 | 7.37 | -15.48% | 138,954 |
| Nov 4, 2026 | 8.73 | 9.41 | 8.62 | 8.72 | 8.72 | 1.87% | 160,410 |
| Nov 3, 2026 | 8.75 | 9.10 | 8.51 | 8.56 | 8.56 | -2.17% | 171,083 |
| Nov 2, 2026 | 8.86 | 9.36 | 8.61 | 8.75 | 8.75 | -0.91% | 145,669 |
| Oct 30, 2026 | 8.56 | 9.08 | 8.41 | 8.83 | 8.83 | 0.68% | 238,242 |
| Oct 29, 2026 | 8.44 | 8.81 | 8.08 | 8.77 | 8.77 | 1.62% | 151,987 |
| Oct 28, 2026 | 7.77 | 8.66 | 7.62 | 8.63 | 8.63 | 9.38% | 255,322 |
| Oct 27, 2026 | 7.83 | 8.13 | 7.80 | 7.89 | 7.89 | 0.77% | 214,156 |
| Oct 26, 2026 | 7.34 | 7.96 | 7.25 | 7.83 | 7.83 | 7.70% | 162,571 |
| Oct 23, 2026 | 7.16 | 7.32 | 7.07 | 7.27 | 7.27 | 0.97% | 138,129 |
| Oct 22, 2026 | 7.40 | 7.64 | 7.05 | 7.20 | 7.20 | -3.61% | 142,922 |
| Oct 21, 2026 | 7.73 | 7.91 | 7.43 | 7.47 | 7.47 | -3.36% | 140,169 |
| Oct 20, 2026 | 7.19 | 7.89 | 7.15 | 7.73 | 7.73 | 8.42% | 141,556 |
| Oct 19, 2026 | 6.69 | 7.21 | 6.55 | 7.13 | 7.13 | 6.74% | 167,725 |
| Oct 16, 2026 | 6.71 | 6.80 | 6.37 | 6.68 | 6.68 | -0.30% | 114,081 |
| Oct 15, 2026 | 6.15 | 6.76 | 6.15 | 6.70 | 6.70 | 8.24% | 143,363 |
| Oct 14, 2026 | 6.21 | 6.31 | 6.03 | 6.19 | 6.19 | -1.59% | 110,695 |
| Oct 13, 2026 | 6.38 | 6.43 | 6.23 | 6.29 | 6.29 | -1.72% | 73,117 |
| Oct 12, 2026 | 6.25 | 6.56 | 6.18 | 6.40 | 6.40 | 2.40% | 100,647 |
| Oct 9, 2026 | 6.27 | 6.47 | 6.21 | 6.25 | 6.25 | - | 85,284 |
| Oct 8, 2026 | 6.45 | 6.45 | 6.09 | 6.25 | 6.25 | -5.45% | 154,666 |
| Oct 7, 2026 | 6.24 | 6.67 | 6.05 | 6.61 | 6.61 | 6.96% | 127,785 |
| Oct 6, 2026 | 6.15 | 6.64 | 6.07 | 6.18 | 6.18 | 1.31% | 138,937 |
| Oct 5, 2026 | 6.50 | 6.60 | 6.01 | 6.10 | 6.10 | -4.09% | 208,830 |
| Oct 2, 2026 | 6.89 | 6.94 | 6.26 | 6.36 | 6.36 | -5.92% | 205,574 |
| Oct 1, 2026 | 6.00 | 6.97 | 5.74 | 6.76 | 6.76 | 16.15% | 474,617 |
| Sep 30, 2026 | 4.78 | 5.95 | 4.35 | 5.82 | 5.82 | 17.10% | 412,482 |
| 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 |