DMRC Historical Prices
Digimarc Corporation Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
17.47
Period low
4.07
Period change
-6.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.44 | 8.81 | 8.08 | 8.77 | +1.62% | 151,987 |
| Oct 28, 2026 | 7.77 | 8.66 | 7.62 | 8.63 | +9.38% | 255,248 |
| Oct 27, 2026 | 7.83 | 8.13 | 7.80 | 7.89 | +0.77% | 214,156 |
| Oct 26, 2026 | 7.34 | 7.96 | 7.25 | 7.83 | +7.70% | 162,571 |
| Oct 23, 2026 | 7.16 | 7.32 | 7.07 | 7.27 | +0.97% | 138,129 |
| Oct 22, 2026 | 7.40 | 7.64 | 7.04 | 7.20 | -3.61% | 142,922 |
| Oct 21, 2026 | 7.73 | 7.91 | 7.42 | 7.47 | -3.36% | 140,169 |
| Oct 20, 2026 | 7.19 | 7.89 | 7.15 | 7.73 | +8.42% | 141,556 |
| Oct 19, 2026 | 6.69 | 7.21 | 6.55 | 7.13 | +6.74% | 167,725 |
| Oct 16, 2026 | 6.71 | 6.80 | 6.37 | 6.68 | -0.30% | 114,082 |
| Oct 15, 2026 | 6.15 | 6.76 | 6.15 | 6.70 | +8.24% | 143,364 |
| Oct 14, 2026 | 6.21 | 6.31 | 6.03 | 6.19 | -1.59% | 110,695 |
| Oct 13, 2026 | 6.38 | 6.43 | 6.23 | 6.29 | -1.72% | 73,117 |
| Oct 12, 2026 | 6.25 | 6.56 | 6.18 | 6.40 | +2.40% | 100,648 |
| Oct 9, 2026 | 6.27 | 6.47 | 6.21 | 6.25 | +0.00% | 85,284 |
| Oct 8, 2026 | 6.45 | 6.45 | 6.09 | 6.25 | -5.45% | 154,666 |
| Oct 7, 2026 | 6.24 | 6.67 | 6.05 | 6.61 | +6.96% | 127,786 |
| Oct 6, 2026 | 6.14 | 6.64 | 6.07 | 6.18 | +1.31% | 138,938 |
| Oct 5, 2026 | 6.50 | 6.60 | 6.01 | 6.10 | -4.09% | 208,831 |
| Oct 2, 2026 | 6.89 | 6.94 | 6.26 | 6.36 | -5.92% | 205,575 |
| Oct 1, 2026 | 6.00 | 6.97 | 5.74 | 6.76 | +16.15% | 474,617 |
| Sep 30, 2026 | 4.78 | 5.95 | 4.35 | 5.82 | +17.10% | 412,483 |
| Sep 29, 2026 | 4.87 | 5.03 | 4.87 | 4.97 | +1.43% | 93,647 |
| Sep 28, 2026 | 4.88 | 5.11 | 4.75 | 4.90 | -0.20% | 124,125 |
| Sep 25, 2026 | 4.90 | 5.22 | 4.88 | 4.91 | -0.61% | 174,014 |
| Sep 24, 2026 | 4.86 | 5.05 | 4.73 | 4.94 | +0.20% | 149,267 |
| Sep 23, 2026 | 5.09 | 5.20 | 4.83 | 4.93 | -3.52% | 126,088 |
| Sep 22, 2026 | 5.11 | 5.29 | 5.07 | 5.11 | +0.39% | 177,801 |
| Sep 21, 2026 | 5.06 | 5.24 | 4.91 | 5.09 | +1.80% | 180,291 |
| Sep 18, 2026 | 5.30 | 5.31 | 4.80 | 5.00 | -6.19% | 280,140 |
| Sep 17, 2026 | 4.99 | 5.48 | 4.92 | 5.33 | +8.11% | 167,071 |
| Sep 16, 2026 | 5.03 | 5.18 | 4.86 | 4.93 | -2.18% | 129,546 |
| Sep 15, 2026 | 4.98 | 5.15 | 4.75 | 5.04 | +0.00% | 188,451 |
| Sep 14, 2026 | 4.98 | 5.21 | 4.95 | 5.04 | +0.80% | 108,512 |
| Sep 11, 2026 | 5.01 | 5.23 | 4.96 | 5.00 | -2.15% | 133,123 |
| Sep 9, 2026 | 5.23 | 5.45 | 5.08 | 5.11 | -3.22% | 253,310 |
| Sep 8, 2026 | 5.39 | 5.52 | 5.12 | 5.28 | -0.56% | 177,436 |
| Sep 4, 2026 | 5.46 | 5.47 | 5.14 | 5.31 | -2.93% | 75,768 |
| Sep 3, 2026 | 5.52 | 5.77 | 5.44 | 5.47 | +0.74% | 113,034 |
| Sep 2, 2026 | 5.50 | 5.60 | 5.26 | 5.43 | -9.20% | 106,136 |
| Aug 31, 2026 | 6.03 | 6.44 | 5.89 | 5.98 | -0.50% | 88,575 |
| Aug 28, 2026 | 6.24 | 6.37 | 5.97 | 6.01 | -3.69% | 101,439 |
| Aug 27, 2026 | 5.92 | 6.65 | 5.92 | 6.24 | +5.41% | 104,453 |
| Aug 26, 2026 | 5.68 | 6.05 | 5.66 | 5.92 | +1.89% | 178,451 |
| Aug 25, 2026 | 6.01 | 6.10 | 5.61 | 5.81 | -3.33% | 130,321 |
| Aug 24, 2026 | 6.12 | 6.54 | 5.89 | 6.01 | -2.28% | 91,834 |
| Aug 21, 2026 | 6.62 | 6.68 | 6.02 | 6.15 | -7.10% | 103,189 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.54 | 6.62 | -6.23% | 88,455 |
| Aug 19, 2026 | 7.05 | 7.33 | 6.71 | 7.06 | +0.86% | 135,405 |
| Aug 18, 2026 | 6.68 | 7.20 | 6.24 | 7.00 | +3.24% | 140,953 |
| Aug 17, 2026 | 7.53 | 7.53 | 6.67 | 6.78 | -9.96% | 212,122 |
| Aug 14, 2026 | 6.30 | 7.63 | 6.20 | 7.53 | +6.96% | 189,453 |
| Aug 13, 2026 | 7.49 | 7.89 | 6.72 | 7.04 | -5.63% | 238,574 |
| Aug 12, 2026 | 7.86 | 8.00 | 7.40 | 7.46 | -2.99% | 85,821 |
| Aug 11, 2026 | 7.53 | 8.10 | 7.35 | 7.69 | +2.40% | 65,364 |
| Aug 10, 2026 | 8.00 | 8.02 | 7.35 | 7.51 | -5.53% | 80,961 |
| Aug 7, 2026 | 7.86 | 8.16 | 7.83 | 7.95 | +4.19% | 58,995 |
| Aug 6, 2026 | 7.50 | 7.81 | 7.29 | 7.63 | +2.14% | 101,469 |
| Aug 5, 2026 | 7.32 | 7.54 | 6.98 | 7.47 | +0.81% | 100,485 |
| Aug 4, 2026 | 7.29 | 7.60 | 7.23 | 7.41 | +2.92% | 111,720 |
| Aug 3, 2026 | 6.58 | 7.45 | 6.58 | 7.20 | +9.76% | 93,025 |
| Jul 31, 2026 | 6.52 | 6.95 | 6.36 | 6.56 | +0.61% | 72,962 |
| Jul 30, 2026 | 6.34 | 6.62 | 6.34 | 6.52 | +2.35% | 96,140 |
| Jul 29, 2026 | 6.56 | 6.90 | 6.23 | 6.37 | -1.85% | 122,731 |
| Jul 28, 2026 | 6.10 | 6.69 | 6.05 | 6.49 | +6.39% | 114,223 |
| Jul 27, 2026 | 5.96 | 6.38 | 5.91 | 6.10 | +2.52% | 96,083 |
| Jul 24, 2026 | 5.91 | 6.11 | 5.60 | 5.95 | +1.02% | 125,063 |
| Jul 23, 2026 | 5.96 | 6.24 | 5.80 | 5.89 | -4.54% | 151,884 |
| Jul 22, 2026 | 6.37 | 6.47 | 5.85 | 6.17 | -5.08% | 189,485 |
| Jul 21, 2026 | 6.13 | 6.58 | 5.96 | 6.50 | +6.91% | 173,090 |
| Jul 20, 2026 | 5.98 | 6.28 | 5.70 | 6.08 | +1.50% | 129,612 |
| Jul 17, 2026 | 5.89 | 6.34 | 5.89 | 5.99 | -1.80% | 142,322 |
| Jul 16, 2026 | 6.59 | 6.74 | 5.90 | 6.10 | -7.15% | 176,598 |
| Jul 15, 2026 | 6.71 | 7.10 | 6.47 | 6.57 | -2.09% | 137,974 |
| Jul 14, 2026 | 6.91 | 7.12 | 6.67 | 6.71 | -2.61% | 112,640 |
| Jul 13, 2026 | 6.60 | 7.42 | 6.58 | 6.89 | +3.45% | 195,818 |
| Jul 10, 2026 | 7.07 | 7.25 | 6.55 | 6.66 | -3.06% | 134,169 |
| Jul 9, 2026 | 7.07 | 7.22 | 6.82 | 6.87 | -2.97% | 187,911 |
| Jul 8, 2026 | 6.61 | 7.37 | 6.60 | 7.08 | +7.03% | 274,473 |
| Jul 7, 2026 | 7.62 | 7.88 | 6.41 | 6.62 | -13.53% | 253,977 |
| Jul 6, 2026 | 7.97 | 8.19 | 7.53 | 7.65 | -2.30% | 118,377 |
| Jul 2, 2026 | 8.20 | 8.82 | 7.80 | 7.83 | -5.78% | 158,513 |
| Jul 1, 2026 | 8.26 | 9.20 | 8.25 | 8.31 | +1.09% | 138,397 |
| Jun 30, 2026 | 7.76 | 8.36 | 7.66 | 8.22 | +4.31% | 144,263 |
| Jun 29, 2026 | 7.80 | 8.36 | 7.59 | 7.88 | +2.60% | 185,173 |
| Jun 26, 2026 | 7.15 | 7.68 | 7.08 | 7.68 | +6.52% | 385,255 |
| Jun 25, 2026 | 7.68 | 7.74 | 7.06 | 7.21 | -4.25% | 244,933 |
| Jun 24, 2026 | 8.38 | 8.47 | 7.41 | 7.53 | -8.95% | 287,854 |
| Jun 23, 2026 | 8.40 | 8.83 | 8.15 | 8.27 | -4.28% | 193,358 |
| Jun 22, 2026 | 9.20 | 9.37 | 8.53 | 8.64 | -9.81% | 197,693 |
| Jun 18, 2026 | 9.62 | 9.80 | 9.27 | 9.58 | +0.63% | 304,591 |
| Jun 17, 2026 | 10.54 | 10.85 | 9.46 | 9.52 | -9.25% | 243,332 |
| Jun 16, 2026 | 11.44 | 11.46 | 10.45 | 10.49 | -7.41% | 306,990 |
| Jun 15, 2026 | 11.63 | 12.04 | 11.18 | 11.33 | +0.18% | 313,111 |
| Jun 12, 2026 | 11.38 | 11.77 | 11.19 | 11.31 | +0.35% | 129,124 |
| Jun 11, 2026 | 11.11 | 11.59 | 10.91 | 11.27 | -1.23% | 147,822 |
| Jun 10, 2026 | 11.32 | 12.08 | 11.25 | 11.41 | -2.23% | 243,567 |
| Jun 9, 2026 | 13.10 | 13.51 | 11.42 | 11.67 | -12.49% | 273,187 |
| Jun 8, 2026 | 13.47 | 14.35 | 13.03 | 13.34 | -2.16% | 238,754 |
| Jun 5, 2026 | 13.96 | 13.98 | 12.73 | 13.63 | -5.54% | 293,462 |
| Jun 4, 2026 | 14.14 | 15.65 | 14.14 | 14.43 | -0.21% | 252,719 |
| Jun 3, 2026 | 15.48 | 15.54 | 14.23 | 14.46 | -6.53% | 347,875 |
| Jun 2, 2026 | 16.28 | 17.47 | 15.28 | 15.47 | -5.84% | 338,349 |
| Jun 1, 2026 | 14.69 | 16.74 | 14.69 | 16.43 | +11.77% | 343,041 |
| May 29, 2026 | 14.91 | 15.13 | 13.81 | 14.70 | -2.13% | 389,564 |
| May 28, 2026 | 13.69 | 15.24 | 13.57 | 15.02 | +11.84% | 346,871 |
| May 27, 2026 | 12.85 | 13.60 | 12.55 | 13.43 | +4.35% | 244,971 |
| May 26, 2026 | 13.78 | 14.74 | 12.51 | 12.87 | -5.92% | 294,583 |
| May 22, 2026 | 13.50 | 14.76 | 13.50 | 13.68 | +1.26% | 443,391 |
| May 21, 2026 | 11.92 | 13.62 | 11.92 | 13.51 | +12.12% | 447,948 |
| May 20, 2026 | 9.79 | 12.10 | 9.45 | 12.05 | +26.31% | 405,650 |
| May 19, 2026 | 9.21 | 9.54 | 8.95 | 9.54 | +3.02% | 101,647 |
| May 18, 2026 | 9.75 | 10.01 | 9.25 | 9.26 | -5.51% | 221,642 |
| May 15, 2026 | 9.60 | 11.03 | 9.53 | 9.80 | -0.31% | 244,968 |
| May 14, 2026 | 10.43 | 11.00 | 9.66 | 9.83 | -6.91% | 278,276 |
| May 13, 2026 | 9.00 | 10.89 | 7.88 | 10.56 | +18.52% | 462,016 |
| May 12, 2026 | 9.01 | 9.07 | 8.42 | 8.91 | -0.45% | 229,400 |
| May 11, 2026 | 9.35 | 9.52 | 8.87 | 8.95 | -4.38% | 168,910 |
| May 8, 2026 | 8.71 | 9.73 | 8.40 | 9.36 | +9.09% | 370,458 |
| May 7, 2026 | 8.18 | 8.66 | 8.05 | 8.58 | +4.89% | 168,724 |
| May 6, 2026 | 8.02 | 8.28 | 7.52 | 8.18 | +2.51% | 169,485 |
| May 5, 2026 | 8.15 | 8.37 | 7.93 | 7.98 | -2.68% | 134,439 |
| May 4, 2026 | 7.80 | 8.38 | 7.80 | 8.20 | +6.22% | 127,948 |
| May 1, 2026 | 7.45 | 7.78 | 7.45 | 7.72 | +5.32% | 168,497 |
| Apr 30, 2026 | 7.09 | 7.39 | 6.88 | 7.33 | +2.81% | 105,517 |
| Apr 29, 2026 | 6.98 | 7.15 | 6.76 | 7.13 | +0.85% | 134,210 |
| Apr 28, 2026 | 7.09 | 7.21 | 6.75 | 7.07 | -1.12% | 71,657 |
| Apr 27, 2026 | 7.24 | 7.59 | 7.12 | 7.15 | -1.92% | 96,505 |
| Apr 24, 2026 | 7.01 | 7.30 | 6.66 | 7.29 | +4.74% | 117,080 |
| Apr 23, 2026 | 7.41 | 7.41 | 6.53 | 6.96 | -8.18% | 229,937 |
| Apr 22, 2026 | 7.84 | 8.08 | 7.56 | 7.58 | -1.69% | 285,833 |
| Apr 21, 2026 | 7.76 | 8.24 | 7.61 | 7.71 | -0.64% | 348,874 |
| Apr 20, 2026 | 7.24 | 7.78 | 7.12 | 7.76 | +8.38% | 169,607 |
| Apr 17, 2026 | 6.89 | 7.25 | 6.64 | 7.16 | +5.45% | 157,185 |
| Apr 16, 2026 | 6.74 | 6.90 | 6.51 | 6.79 | +3.03% | 116,643 |
| Apr 15, 2026 | 6.44 | 6.65 | 6.35 | 6.59 | +2.97% | 257,683 |
| Apr 14, 2026 | 6.43 | 6.62 | 6.30 | 6.40 | +0.31% | 159,304 |
| Apr 13, 2026 | 5.65 | 6.38 | 5.57 | 6.38 | +12.92% | 147,021 |
| Apr 10, 2026 | 6.25 | 6.45 | 5.54 | 5.65 | -9.89% | 250,581 |
| Apr 9, 2026 | 6.18 | 6.29 | 5.89 | 6.27 | +0.16% | 222,592 |
| Apr 8, 2026 | 6.40 | 6.55 | 6.18 | 6.26 | +0.81% | 194,700 |
| Apr 7, 2026 | 6.05 | 6.50 | 5.98 | 6.21 | +1.47% | 226,490 |
| Apr 6, 2026 | 5.74 | 6.33 | 5.68 | 6.12 | +7.56% | 258,813 |
| Apr 2, 2026 | 5.00 | 5.70 | 4.80 | 5.69 | +12.45% | 150,546 |
| Apr 1, 2026 | 4.98 | 5.13 | 4.68 | 5.06 | +3.05% | 239,751 |
| Mar 31, 2026 | 4.59 | 4.98 | 4.55 | 4.91 | +9.35% | 216,869 |
| Mar 30, 2026 | 4.55 | 4.55 | 4.27 | 4.49 | +0.45% | 191,093 |
| Mar 27, 2026 | 4.53 | 4.57 | 4.32 | 4.47 | -4.08% | 191,063 |
| Mar 26, 2026 | 4.51 | 4.98 | 4.50 | 4.66 | +1.75% | 210,395 |
| Mar 25, 2026 | 4.44 | 4.74 | 4.38 | 4.58 | +5.05% | 234,758 |
| Mar 24, 2026 | 4.95 | 5.12 | 4.36 | 4.36 | -14.17% | 377,518 |
| Mar 23, 2026 | 5.52 | 5.52 | 4.75 | 5.08 | -4.69% | 371,168 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.23 | 5.33 | -4.31% | 338,372 |
| Mar 19, 2026 | 5.80 | 5.99 | 5.29 | 5.57 | -4.13% | 262,407 |
| Mar 18, 2026 | 6.15 | 6.15 | 5.79 | 5.81 | -6.74% | 214,066 |
| Mar 17, 2026 | 6.25 | 6.70 | 6.08 | 6.23 | +0.65% | 252,445 |
| Mar 16, 2026 | 6.50 | 6.55 | 6.00 | 6.19 | -5.21% | 226,172 |
| Mar 13, 2026 | 6.62 | 6.75 | 5.90 | 6.53 | -1.66% | 421,217 |
| Mar 12, 2026 | 5.88 | 6.97 | 5.40 | 6.64 | +18.15% | 690,175 |
| Mar 11, 2026 | 5.23 | 5.64 | 5.21 | 5.62 | +6.44% | 277,930 |
| Mar 10, 2026 | 5.18 | 5.55 | 4.98 | 5.28 | +2.33% | 205,707 |
| Mar 9, 2026 | 5.28 | 5.41 | 4.91 | 5.16 | -3.37% | 219,493 |
| Mar 6, 2026 | 4.84 | 5.56 | 4.84 | 5.34 | +6.80% | 266,330 |
| Mar 5, 2026 | 4.60 | 5.09 | 4.57 | 5.00 | +6.84% | 271,264 |
| Mar 4, 2026 | 4.49 | 4.75 | 4.32 | 4.68 | +5.88% | 229,580 |
| Mar 3, 2026 | 4.18 | 4.60 | 4.07 | 4.42 | +1.38% | 266,777 |
| Mar 2, 2026 | 4.25 | 4.39 | 4.11 | 4.36 | -1.02% | 244,937 |
| Feb 27, 2026 | 4.54 | 4.58 | 4.25 | 4.41 | -6.87% | 305,855 |
| Feb 26, 2026 | 4.47 | 4.84 | 4.39 | 4.73 | +6.05% | 307,634 |
| Feb 25, 2026 | 4.76 | 4.79 | 4.43 | 4.46 | -5.31% | 290,334 |
| Feb 24, 2026 | 4.54 | 4.76 | 4.34 | 4.71 | +3.74% | 210,295 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.32 | 4.54 | -6.39% | 341,275 |
| Feb 20, 2026 | 4.94 | 5.24 | 4.74 | 4.85 | -3.39% | 237,391 |
| Feb 19, 2026 | 4.86 | 5.04 | 4.72 | 5.02 | +1.41% | 185,321 |
| Feb 18, 2026 | 4.80 | 5.00 | 4.59 | 4.95 | +2.70% | 210,489 |
| Feb 17, 2026 | 4.83 | 4.90 | 4.53 | 4.82 | -0.82% | 260,452 |
| Feb 13, 2026 | 5.05 | 5.13 | 4.74 | 4.86 | -3.76% | 243,497 |
| Feb 12, 2026 | 5.19 | 5.26 | 4.84 | 5.05 | -2.70% | 193,127 |
| Feb 11, 2026 | 5.40 | 5.40 | 4.91 | 5.19 | -3.35% | 201,512 |
| Feb 10, 2026 | 5.57 | 5.91 | 5.31 | 5.37 | -3.42% | 265,609 |
| Feb 9, 2026 | 5.40 | 5.58 | 5.31 | 5.56 | +2.77% | 148,267 |
| Feb 6, 2026 | 5.30 | 5.46 | 5.02 | 5.41 | +5.87% | 197,296 |
| Feb 5, 2026 | 5.43 | 5.52 | 5.06 | 5.11 | -8.42% | 293,985 |
| Feb 4, 2026 | 5.47 | 5.72 | 5.31 | 5.58 | +1.27% | 271,657 |
| Feb 3, 2026 | 6.03 | 6.03 | 5.38 | 5.51 | -8.01% | 286,463 |
| Feb 2, 2026 | 6.09 | 6.28 | 5.94 | 5.99 | -2.28% | 257,767 |
| Jan 30, 2026 | 6.09 | 6.17 | 5.81 | 6.13 | +1.83% | 172,641 |
| Jan 29, 2026 | 6.23 | 6.23 | 5.86 | 6.02 | -4.90% | 184,786 |
| Jan 28, 2026 | 6.19 | 6.42 | 6.14 | 6.33 | +3.09% | 193,490 |
| Jan 27, 2026 | 6.19 | 6.24 | 5.83 | 6.14 | -0.16% | 200,711 |
| Jan 26, 2026 | 6.35 | 6.43 | 6.13 | 6.15 | -3.15% | 180,757 |
| Jan 23, 2026 | 6.47 | 6.58 | 6.27 | 6.35 | -2.31% | 170,028 |
| Jan 22, 2026 | 5.89 | 6.66 | 5.85 | 6.50 | +12.26% | 302,660 |
| Jan 21, 2026 | 5.87 | 5.95 | 5.53 | 5.79 | +0.00% | 567,697 |
| Jan 20, 2026 | 6.14 | 6.26 | 5.75 | 5.79 | -9.11% | 215,430 |
| Jan 16, 2026 | 6.41 | 6.53 | 6.17 | 6.37 | -0.31% | 119,413 |
| Jan 15, 2026 | 6.44 | 6.72 | 6.37 | 6.39 | -0.78% | 193,792 |
| Jan 14, 2026 | 6.36 | 6.49 | 6.11 | 6.44 | +1.26% | 313,806 |
| Jan 13, 2026 | 6.89 | 6.93 | 6.33 | 6.36 | -7.96% | 179,995 |
| Jan 12, 2026 | 6.55 | 6.99 | 6.48 | 6.91 | +4.54% | 262,036 |
| Jan 9, 2026 | 6.64 | 6.78 | 6.45 | 6.61 | +0.15% | 200,188 |
| Jan 8, 2026 | 6.83 | 6.91 | 6.52 | 6.60 | -4.35% | 207,385 |
| Jan 7, 2026 | 7.03 | 7.24 | 6.86 | 6.90 | -1.99% | 235,238 |
| Jan 6, 2026 | 6.66 | 7.10 | 6.62 | 7.04 | +5.07% | 251,656 |
| Jan 5, 2026 | 6.29 | 6.93 | 6.29 | 6.70 | +6.01% | 251,369 |
| Jan 2, 2026 | 6.62 | 6.73 | 6.22 | 6.32 | -3.66% | 241,530 |
| Dec 31, 2025 | 6.55 | 6.77 | 6.53 | 6.56 | +0.77% | 245,050 |
| Dec 30, 2025 | 6.70 | 6.85 | 6.46 | 6.51 | -2.98% | 213,029 |
| Dec 29, 2025 | 6.76 | 7.00 | 6.54 | 6.71 | -1.76% | 212,239 |
| Dec 26, 2025 | 6.97 | 7.04 | 6.75 | 6.83 | -2.43% | 291,057 |
| Dec 24, 2025 | 6.83 | 7.00 | 6.65 | 7.00 | +1.89% | 233,370 |
| Dec 23, 2025 | 8.03 | 8.10 | 6.51 | 6.87 | -15.39% | 730,495 |
| Dec 22, 2025 | 8.18 | 8.61 | 8.09 | 8.12 | +0.25% | 140,663 |
| Dec 19, 2025 | 7.89 | 8.16 | 7.79 | 8.10 | +2.79% | 269,786 |
| Dec 18, 2025 | 8.02 | 8.12 | 7.82 | 7.88 | -0.76% | 145,772 |
| Dec 17, 2025 | 8.20 | 8.27 | 7.84 | 7.94 | -2.46% | 144,602 |
| Dec 16, 2025 | 7.97 | 8.17 | 7.78 | 8.14 | +1.75% | 179,123 |
| Dec 15, 2025 | 8.74 | 8.74 | 7.64 | 8.00 | -7.94% | 212,129 |
| Dec 12, 2025 | 9.11 | 9.23 | 8.59 | 8.69 | -4.61% | 128,099 |
| Dec 11, 2025 | 9.52 | 9.54 | 8.80 | 9.11 | -4.51% | 159,894 |
| Dec 10, 2025 | 9.08 | 9.64 | 9.07 | 9.54 | +4.26% | 132,580 |
| Dec 9, 2025 | 8.85 | 9.29 | 8.85 | 9.15 | +2.58% | 106,145 |
| Dec 8, 2025 | 8.99 | 9.06 | 8.68 | 8.92 | +0.34% | 84,029 |
| Dec 5, 2025 | 8.84 | 9.16 | 8.65 | 8.89 | +0.57% | 143,783 |
| Dec 4, 2025 | 8.55 | 8.96 | 8.39 | 8.84 | +3.76% | 151,489 |
| Dec 3, 2025 | 7.96 | 8.59 | 7.80 | 8.52 | +7.30% | 93,616 |
| Dec 2, 2025 | 7.66 | 8.09 | 7.58 | 7.94 | +4.61% | 105,668 |
| Dec 1, 2025 | 7.85 | 7.94 | 7.57 | 7.59 | -5.24% | 123,223 |
| Nov 28, 2025 | 8.11 | 8.25 | 7.96 | 8.01 | -1.11% | 42,784 |
| Nov 26, 2025 | 7.84 | 8.13 | 7.67 | 8.10 | +3.32% | 114,104 |
| Nov 25, 2025 | 7.16 | 7.85 | 7.06 | 7.84 | +9.80% | 153,369 |
| Nov 24, 2025 | 6.95 | 7.22 | 6.67 | 7.14 | +3.18% | 270,686 |
| Nov 21, 2025 | 6.57 | 6.99 | 6.35 | 6.92 | +4.85% | 174,130 |
| Nov 20, 2025 | 7.14 | 7.19 | 6.58 | 6.60 | -4.62% | 161,102 |
| Nov 19, 2025 | 7.32 | 8.34 | 6.91 | 6.92 | -5.46% | 123,486 |
| Nov 18, 2025 | 6.99 | 7.41 | 6.80 | 7.32 | +0.69% | 193,214 |
| Nov 17, 2025 | 7.68 | 7.94 | 7.17 | 7.27 | -6.44% | 209,860 |
| Nov 14, 2025 | 7.69 | 7.91 | 7.57 | 7.77 | -1.15% | 107,635 |
| Nov 13, 2025 | 8.19 | 8.27 | 7.71 | 7.86 | -5.19% | 233,739 |
| Nov 12, 2025 | 8.29 | 8.55 | 8.22 | 8.29 | +0.24% | 97,021 |
| Nov 11, 2025 | 8.10 | 8.34 | 7.98 | 8.27 | +1.10% | 140,928 |
| Nov 10, 2025 | 8.69 | 8.69 | 7.98 | 8.18 | -1.45% | 187,040 |
| Nov 7, 2025 | 8.22 | 8.34 | 7.81 | 8.30 | -0.12% | 199,031 |
| Nov 6, 2025 | 8.91 | 9.02 | 8.29 | 8.31 | -8.08% | 182,365 |
| Nov 5, 2025 | 9.28 | 9.43 | 8.97 | 9.04 | -2.59% | 153,098 |
| Nov 4, 2025 | 9.59 | 9.89 | 9.08 | 9.28 | -6.92% | 213,669 |
| Nov 3, 2025 | 9.77 | 10.42 | 9.63 | 9.97 | +2.47% | 254,513 |
| Oct 31, 2025 | 8.77 | 9.81 | 7.93 | 9.73 | +4.18% | 344,291 |
| Oct 30, 2025 | 9.39 | 9.56 | 9.19 | 9.34 | -0.53% | 162,975 |
Daily open, high, low, close and volume for Digimarc Corporation Common Stock (DMRC). Showing 249 trading days. Unadjusted prices.