Digimarc Corporation DMRC
NASDAQ · United States · Technology Services
$6.41+0.59 (+10.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.38 | +9.62% | $6.00 | $6.39 | $5.74 | 191.21K |
| 2026-09-30 | $5.82 | +17.10% | $4.78 | $5.95 | $4.35 | 411.70K |
| 2026-09-29 | $4.97 | +1.43% | $4.87 | $5.03 | $4.87 | 93.60K |
| 2026-09-28 | $4.90 | -0.20% | $4.88 | $5.11 | $4.75 | 125.70K |
| 2026-09-25 | $4.91 | -0.61% | $4.90 | $5.23 | $4.88 | 173.70K |
| 2026-09-24 | $4.94 | +0.20% | $4.86 | $5.06 | $4.73 | 149.30K |
| 2026-09-23 | $4.93 | -3.52% | $5.09 | $5.20 | $4.83 | 126.10K |
| 2026-09-22 | $5.11 | +0.39% | $5.11 | $5.30 | $5.07 | 177.80K |
| 2026-09-21 | $5.09 | +1.80% | $5.06 | $5.24 | $4.91 | 180.10K |
| 2026-09-18 | $5.00 | -6.19% | $5.30 | $5.31 | $4.80 | 280.10K |
| 2026-09-17 | $5.33 | +8.11% | $4.99 | $5.48 | $4.92 | 167.10K |
| 2026-09-16 | $4.93 | -2.18% | $5.03 | $5.18 | $4.86 | 129.50K |
| 2026-09-15 | $5.04 | 0.00% | $4.98 | $5.15 | $4.75 | 188.40K |
| 2026-09-14 | $5.04 | +0.80% | $4.98 | $5.21 | $4.95 | 108.80K |
| 2026-09-11 | $5.00 | +0.60% | $5.01 | $5.23 | $4.96 | 132.60K |
| 2026-09-10 | $4.97 | -2.74% | $5.00 | $5.24 | $4.86 | 234.20K |
| 2026-09-09 | $5.11 | -3.22% | $5.23 | $5.45 | $5.08 | 252.10K |
| 2026-09-08 | $5.28 | -0.56% | $5.39 | $5.52 | $5.12 | 177.40K |
| 2026-09-04 | $5.31 | -2.93% | $5.46 | $5.47 | $5.14 | 75.80K |
| 2026-09-03 | $5.47 | +0.74% | $5.52 | $5.77 | $5.44 | 112.80K |
| 2026-09-02 | $5.43 | -2.16% | $5.50 | $5.60 | $5.26 | 105.90K |
| 2026-09-01 | $5.55 | -7.19% | $5.96 | $5.96 | $5.54 | 117.30K |
| 2026-08-31 | $5.98 | -0.50% | $6.03 | $6.44 | $5.89 | 88.30K |
| 2026-08-28 | $6.01 | -3.69% | $6.24 | $6.37 | $5.97 | 101.40K |
| 2026-08-27 | $6.24 | +5.41% | $5.92 | $6.65 | $5.92 | 102.30K |
| 2026-08-26 | $5.92 | +1.89% | $5.68 | $6.05 | $5.66 | 178.20K |
| 2026-08-25 | $5.81 | -3.33% | $6.01 | $6.10 | $5.61 | 130.10K |
| 2026-08-24 | $6.01 | -2.28% | $6.12 | $6.54 | $5.89 | 91.80K |
| 2026-08-21 | $6.15 | -7.10% | $6.62 | $6.68 | $6.02 | 103.20K |
| 2026-08-20 | $6.62 | -6.23% | $6.98 | $6.98 | $6.55 | 88.70K |
| 2026-08-19 | $7.06 | +0.86% | $7.05 | $7.33 | $6.71 | 135.40K |
| 2026-08-18 | $7.00 | +3.24% | $6.68 | $7.20 | $6.24 | 141.00K |
| 2026-08-17 | $6.78 | -9.96% | $7.53 | $7.53 | $6.67 | 212.10K |
| 2026-08-14 | $7.53 | +6.96% | $6.30 | $7.63 | $6.20 | 189.50K |
| 2026-08-13 | $7.04 | -5.63% | $7.49 | $7.89 | $6.72 | 238.60K |
| 2026-08-12 | $7.46 | -2.99% | $7.86 | $8.00 | $7.40 | 85.80K |
| 2026-08-11 | $7.69 | +2.40% | $7.53 | $8.10 | $7.35 | 65.40K |
| 2026-08-10 | $7.51 | -5.53% | $8.00 | $8.02 | $7.35 | 81.00K |
| 2026-08-07 | $7.95 | +4.19% | $7.86 | $8.16 | $7.83 | 59.00K |
| 2026-08-06 | $7.63 | +2.14% | $7.50 | $7.81 | $7.29 | 101.50K |
| 2026-08-05 | $7.47 | +0.81% | $7.32 | $7.54 | $6.98 | 100.40K |
| 2026-08-04 | $7.41 | +2.92% | $7.29 | $7.60 | $7.23 | 111.70K |
| 2026-08-03 | $7.20 | +9.76% | $6.58 | $7.45 | $6.58 | 93.00K |
| 2026-07-31 | $6.56 | +0.61% | $6.52 | $6.95 | $6.36 | 73.00K |
| 2026-07-30 | $6.52 | +2.35% | $6.34 | $6.62 | $6.34 | 96.10K |
| 2026-07-29 | $6.37 | -1.85% | $6.56 | $6.90 | $6.23 | 122.70K |
| 2026-07-28 | $6.49 | +6.39% | $6.10 | $6.69 | $6.05 | 113.80K |
| 2026-07-27 | $6.10 | +2.52% | $5.96 | $6.38 | $5.91 | 96.10K |
| 2026-07-24 | $5.95 | +1.02% | $5.91 | $6.11 | $5.60 | 125.00K |
| 2026-07-23 | $5.89 | -4.54% | $5.96 | $6.24 | $5.80 | 151.90K |
| 2026-07-22 | $6.17 | -5.08% | $6.37 | $6.47 | $5.85 | 189.50K |
| 2026-07-21 | $6.50 | +6.91% | $6.13 | $6.58 | $5.96 | 173.10K |
| 2026-07-20 | $6.08 | +1.50% | $5.98 | $6.28 | $5.70 | 129.60K |
| 2026-07-17 | $5.99 | -1.80% | $5.89 | $6.34 | $5.89 | 142.30K |
| 2026-07-16 | $6.10 | -7.15% | $6.59 | $6.74 | $5.90 | 176.60K |
| 2026-07-15 | $6.57 | -2.09% | $6.71 | $7.10 | $6.47 | 138.00K |
| 2026-07-14 | $6.71 | -2.61% | $6.91 | $7.12 | $6.67 | 113.50K |
| 2026-07-13 | $6.89 | +3.45% | $6.60 | $7.42 | $6.58 | 195.80K |
| 2026-07-10 | $6.66 | -3.06% | $7.07 | $7.25 | $6.55 | 134.20K |
| 2026-07-09 | $6.87 | -2.97% | $7.07 | $7.22 | $6.82 | 187.90K |
| 2026-07-08 | $7.08 | +6.95% | $6.61 | $7.37 | $6.60 | 274.40K |
| 2026-07-07 | $6.62 | -13.46% | $7.62 | $7.89 | $6.41 | 254.00K |
| 2026-07-06 | $7.65 | -2.30% | $7.97 | $8.19 | $7.53 | 118.40K |
| 2026-07-02 | $7.83 | -5.78% | $8.20 | $8.82 | $7.80 | 158.50K |
| 2026-07-01 | $8.31 | +1.09% | $8.26 | $9.20 | $8.25 | 138.40K |
| 2026-06-30 | $8.22 | +4.31% | $7.76 | $8.36 | $7.66 | 144.30K |
| 2026-06-29 | $7.88 | +2.60% | $7.80 | $8.36 | $7.59 | 185.20K |
| 2026-06-26 | $7.68 | +6.52% | $7.15 | $7.68 | $7.09 | 385.20K |
| 2026-06-25 | $7.21 | -4.25% | $7.68 | $7.74 | $7.06 | 244.90K |
| 2026-06-24 | $7.53 | -8.95% | $8.38 | $8.48 | $7.41 | 287.90K |
| 2026-06-23 | $8.27 | -4.28% | $8.40 | $8.83 | $8.15 | 193.40K |
| 2026-06-22 | $8.64 | -9.81% | $9.20 | $9.37 | $8.53 | 197.70K |
| 2026-06-18 | $9.58 | +0.63% | $9.62 | $9.80 | $9.27 | 304.60K |
| 2026-06-17 | $9.52 | -9.25% | $10.54 | $10.85 | $9.46 | 242.90K |
| 2026-06-16 | $10.49 | -7.41% | $11.44 | $11.46 | $10.45 | 307.00K |
| 2026-06-15 | $11.33 | +0.18% | $11.63 | $12.04 | $11.18 | 313.10K |
| 2026-06-12 | $11.31 | +0.35% | $11.38 | $11.77 | $11.19 | 129.10K |
| 2026-06-11 | $11.27 | -1.23% | $11.11 | $11.59 | $10.91 | 147.80K |
| 2026-06-10 | $11.41 | -2.23% | $11.32 | $12.08 | $11.25 | 243.60K |
| 2026-06-09 | $11.67 | -12.52% | $13.10 | $13.51 | $11.42 | 273.20K |
| 2026-06-08 | $13.34 | -2.13% | $13.47 | $14.35 | $13.03 | 238.80K |
| 2026-06-05 | $13.63 | -5.54% | $13.96 | $13.98 | $12.73 | 293.50K |
| 2026-06-04 | $14.43 | -0.21% | $14.14 | $15.66 | $14.14 | 252.70K |
| 2026-06-03 | $14.46 | -6.53% | $15.48 | $15.54 | $14.23 | 347.60K |
| 2026-06-02 | $15.47 | -5.84% | $16.28 | $17.47 | $15.28 | 338.30K |
| 2026-06-01 | $16.43 | +11.77% | $14.69 | $16.74 | $14.69 | 343.00K |
| 2026-05-29 | $14.70 | -2.13% | $14.91 | $15.13 | $13.81 | 389.50K |
| 2026-05-28 | $15.02 | +11.84% | $13.69 | $15.24 | $13.57 | 346.80K |
| 2026-05-27 | $13.43 | +4.35% | $12.85 | $13.60 | $12.55 | 245.00K |
| 2026-05-26 | $12.87 | -5.92% | $13.78 | $14.74 | $12.51 | 294.30K |