Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
8.89
+0.05 (0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
Digimarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.84 | 9.16 | 8.65 | 8.89 | 8.89 | 0.57% | 143,783 |
| Dec 4, 2025 | 8.55 | 8.96 | 8.39 | 8.84 | 8.84 | 3.76% | 151,484 |
| Dec 3, 2025 | 7.96 | 8.59 | 7.80 | 8.52 | 8.52 | 7.30% | 93,616 |
| Dec 2, 2025 | 7.66 | 8.09 | 7.58 | 7.94 | 7.94 | 4.61% | 105,668 |
| Dec 1, 2025 | 7.85 | 7.94 | 7.57 | 7.59 | 7.59 | -5.24% | 123,223 |
| Nov 28, 2025 | 8.11 | 8.25 | 7.96 | 8.01 | 8.01 | -1.11% | 42,784 |
| Nov 26, 2025 | 7.84 | 8.13 | 7.68 | 8.10 | 8.10 | 3.32% | 113,806 |
| Nov 25, 2025 | 7.16 | 7.85 | 7.06 | 7.84 | 7.84 | 9.80% | 142,973 |
| Nov 24, 2025 | 6.95 | 7.22 | 6.67 | 7.14 | 7.14 | 3.18% | 270,686 |
| Nov 21, 2025 | 6.57 | 6.99 | 6.35 | 6.92 | 6.92 | 4.85% | 174,130 |
| Nov 20, 2025 | 7.14 | 7.19 | 6.59 | 6.60 | 6.60 | -4.62% | 161,102 |
| Nov 19, 2025 | 7.32 | 8.34 | 6.91 | 6.92 | 6.92 | -5.46% | 123,486 |
| Nov 18, 2025 | 6.99 | 7.41 | 6.80 | 7.32 | 7.32 | 0.69% | 193,214 |
| Nov 17, 2025 | 7.68 | 7.94 | 7.17 | 7.27 | 7.27 | -6.44% | 209,860 |
| Nov 14, 2025 | 7.69 | 7.91 | 7.57 | 7.77 | 7.77 | -1.15% | 107,635 |
| Nov 13, 2025 | 8.19 | 8.27 | 7.72 | 7.86 | 7.86 | -5.19% | 233,739 |
| Nov 12, 2025 | 8.29 | 8.55 | 8.22 | 8.29 | 8.29 | 0.24% | 97,021 |
| Nov 11, 2025 | 8.10 | 8.34 | 7.98 | 8.27 | 8.27 | 1.10% | 140,928 |
| Nov 10, 2025 | 8.69 | 8.69 | 7.98 | 8.18 | 8.18 | -1.45% | 187,040 |
| Nov 7, 2025 | 8.22 | 8.34 | 7.81 | 8.30 | 8.30 | -0.12% | 199,031 |
| Nov 6, 2025 | 8.91 | 9.02 | 8.29 | 8.31 | 8.31 | -8.08% | 182,365 |
| Nov 5, 2025 | 9.28 | 9.43 | 8.97 | 9.04 | 9.04 | -2.59% | 153,098 |
| Nov 4, 2025 | 9.59 | 9.89 | 9.08 | 9.28 | 9.28 | -6.92% | 213,769 |
| Nov 3, 2025 | 9.77 | 10.42 | 9.63 | 9.97 | 9.97 | 2.47% | 254,513 |
| Oct 31, 2025 | 8.77 | 9.82 | 7.93 | 9.73 | 9.73 | 4.18% | 344,291 |
| Oct 30, 2025 | 9.39 | 9.56 | 9.19 | 9.34 | 9.34 | -0.53% | 162,975 |
| Oct 29, 2025 | 9.68 | 10.07 | 9.34 | 9.39 | 9.39 | -2.90% | 197,839 |
| Oct 28, 2025 | 9.78 | 9.93 | 9.55 | 9.67 | 9.67 | -1.02% | 93,341 |
| Oct 27, 2025 | 10.14 | 10.19 | 9.73 | 9.77 | 9.77 | -3.27% | 91,494 |
| Oct 24, 2025 | 10.01 | 10.43 | 9.94 | 10.10 | 10.10 | 3.59% | 153,332 |
| Oct 23, 2025 | 9.43 | 9.78 | 9.24 | 9.75 | 9.75 | 3.39% | 157,677 |
| Oct 22, 2025 | 9.97 | 9.99 | 9.18 | 9.43 | 9.43 | -5.51% | 176,912 |
| Oct 21, 2025 | 9.31 | 10.06 | 9.29 | 9.98 | 9.98 | 6.97% | 166,456 |
| Oct 20, 2025 | 8.68 | 9.33 | 8.68 | 9.33 | 9.33 | 8.49% | 132,644 |
| Oct 17, 2025 | 8.06 | 8.63 | 8.06 | 8.60 | 8.60 | 5.26% | 423,126 |
| Oct 16, 2025 | 8.82 | 8.90 | 8.11 | 8.17 | 8.17 | -6.52% | 177,408 |
| Oct 15, 2025 | 9.11 | 9.43 | 8.54 | 8.74 | 8.74 | -2.56% | 128,845 |
| Oct 14, 2025 | 8.52 | 9.22 | 8.40 | 8.97 | 8.97 | 2.16% | 141,577 |
| Oct 13, 2025 | 8.69 | 8.83 | 8.45 | 8.78 | 8.78 | 6.55% | 132,940 |
| Oct 10, 2025 | 9.36 | 9.48 | 8.15 | 8.24 | 8.24 | -12.06% | 180,992 |
| Oct 9, 2025 | 9.59 | 9.60 | 9.34 | 9.37 | 9.37 | -2.40% | 89,924 |
| Oct 8, 2025 | 9.43 | 9.77 | 9.42 | 9.60 | 9.60 | 1.91% | 101,720 |
| Oct 7, 2025 | 9.77 | 9.98 | 9.41 | 9.42 | 9.42 | -4.27% | 145,637 |
| Oct 6, 2025 | 9.82 | 10.27 | 9.69 | 9.84 | 9.84 | 1.55% | 137,023 |
| Oct 3, 2025 | 9.69 | 10.05 | 9.65 | 9.69 | 9.69 | 0.73% | 104,884 |
| Oct 2, 2025 | 9.87 | 9.91 | 9.62 | 9.62 | 9.62 | -2.04% | 117,962 |
| Oct 1, 2025 | 9.71 | 9.89 | 9.53 | 9.82 | 9.82 | 0.51% | 187,840 |
| Sep 30, 2025 | 10.08 | 10.17 | 9.59 | 9.77 | 9.77 | -3.17% | 207,399 |
| Sep 29, 2025 | 9.97 | 10.14 | 9.83 | 10.09 | 10.09 | 2.64% | 129,631 |
| Sep 26, 2025 | 9.66 | 9.87 | 9.54 | 9.83 | 9.83 | 1.76% | 109,715 |
| Sep 25, 2025 | 9.75 | 9.93 | 9.53 | 9.66 | 9.66 | -2.52% | 81,761 |
| Sep 24, 2025 | 10.09 | 10.23 | 9.77 | 9.91 | 9.91 | -1.69% | 114,046 |
| Sep 23, 2025 | 10.69 | 10.77 | 10.05 | 10.08 | 10.08 | -4.64% | 122,261 |
| Sep 22, 2025 | 10.40 | 10.65 | 10.21 | 10.57 | 10.57 | 1.05% | 128,946 |
| Sep 19, 2025 | 10.71 | 10.85 | 10.43 | 10.46 | 10.46 | -2.33% | 302,199 |
| Sep 18, 2025 | 10.42 | 10.76 | 10.19 | 10.71 | 10.71 | 3.88% | 168,426 |
| Sep 17, 2025 | 10.15 | 10.68 | 9.95 | 10.31 | 10.31 | 1.38% | 311,619 |
| Sep 16, 2025 | 9.97 | 10.20 | 9.71 | 10.17 | 10.17 | 2.11% | 205,674 |
| Sep 15, 2025 | 9.48 | 10.07 | 9.43 | 9.96 | 9.96 | 5.96% | 199,067 |
| Sep 12, 2025 | 9.10 | 9.46 | 8.84 | 9.40 | 9.40 | 2.84% | 191,096 |
| Sep 11, 2025 | 9.29 | 9.37 | 8.99 | 9.14 | 9.14 | -2.35% | 202,244 |
| Sep 10, 2025 | 8.90 | 9.62 | 8.81 | 9.36 | 9.36 | 4.82% | 448,448 |
| Sep 9, 2025 | 8.58 | 8.97 | 8.39 | 8.93 | 8.93 | 4.08% | 359,387 |
| Sep 8, 2025 | 8.43 | 8.65 | 8.21 | 8.58 | 8.58 | 2.88% | 130,824 |
| Sep 5, 2025 | 8.21 | 8.54 | 8.05 | 8.34 | 8.34 | 3.09% | 153,918 |
| Sep 4, 2025 | 7.88 | 8.18 | 7.77 | 8.09 | 8.09 | 2.53% | 186,597 |
| Sep 3, 2025 | 7.94 | 8.13 | 7.77 | 7.89 | 7.89 | -0.63% | 278,598 |
| Sep 2, 2025 | 8.45 | 8.78 | 7.92 | 7.94 | 7.94 | -8.31% | 344,135 |
| Aug 29, 2025 | 8.45 | 8.85 | 8.45 | 8.66 | 8.66 | 1.52% | 165,144 |
| Aug 28, 2025 | 8.46 | 8.93 | 8.46 | 8.53 | 8.53 | 1.07% | 178,875 |
| Aug 27, 2025 | 8.36 | 8.58 | 8.26 | 8.44 | 8.44 | 0.36% | 130,161 |
| Aug 26, 2025 | 8.35 | 8.49 | 8.21 | 8.41 | 8.41 | 1.20% | 192,032 |
| Aug 25, 2025 | 8.75 | 8.83 | 8.28 | 8.31 | 8.31 | -5.68% | 179,464 |
| Aug 22, 2025 | 8.29 | 8.91 | 8.15 | 8.81 | 8.81 | 7.05% | 263,043 |
| Aug 21, 2025 | 8.06 | 8.39 | 7.93 | 8.23 | 8.23 | 1.11% | 217,979 |
| Aug 20, 2025 | 8.75 | 8.75 | 8.07 | 8.14 | 8.14 | -7.50% | 310,290 |
| Aug 19, 2025 | 9.22 | 9.26 | 8.69 | 8.80 | 8.80 | -4.97% | 284,877 |
| Aug 18, 2025 | 8.81 | 9.57 | 8.65 | 9.26 | 9.26 | 5.11% | 436,804 |
| Aug 15, 2025 | 10.51 | 10.51 | 7.83 | 8.81 | 8.81 | -20.13% | 1,178,315 |
| Aug 14, 2025 | 11.43 | 11.71 | 10.92 | 11.03 | 11.03 | -5.08% | 231,953 |
| Aug 13, 2025 | 11.73 | 11.93 | 11.51 | 11.62 | 11.62 | 0.96% | 166,794 |
| Aug 12, 2025 | 11.13 | 11.53 | 10.91 | 11.51 | 11.51 | 4.54% | 160,073 |
| Aug 11, 2025 | 11.26 | 11.45 | 10.98 | 11.01 | 11.01 | -1.87% | 119,490 |
| Aug 8, 2025 | 11.58 | 11.79 | 11.19 | 11.22 | 11.22 | -3.19% | 104,575 |
| Aug 7, 2025 | 12.26 | 12.75 | 11.40 | 11.59 | 11.59 | -4.06% | 148,767 |
| Aug 6, 2025 | 12.04 | 12.21 | 11.70 | 12.08 | 12.08 | 0.58% | 124,600 |
| Aug 5, 2025 | 12.03 | 12.11 | 11.75 | 12.01 | 12.01 | 1.52% | 113,746 |
| Aug 4, 2025 | 11.48 | 12.66 | 11.42 | 11.83 | 11.83 | 4.23% | 128,483 |
| Aug 1, 2025 | 11.71 | 11.78 | 11.34 | 11.35 | 11.35 | -4.94% | 139,665 |
| Jul 31, 2025 | 11.72 | 12.31 | 11.46 | 11.94 | 11.94 | 1.36% | 136,678 |
| Jul 30, 2025 | 12.25 | 12.50 | 11.78 | 11.78 | 11.78 | -3.99% | 163,530 |
| Jul 29, 2025 | 12.74 | 12.80 | 12.20 | 12.27 | 12.27 | -2.62% | 112,977 |
| Jul 28, 2025 | 12.20 | 12.97 | 12.05 | 12.60 | 12.60 | 3.53% | 150,267 |
| Jul 25, 2025 | 12.25 | 12.32 | 12.10 | 12.17 | 12.17 | -0.65% | 85,978 |
| Jul 24, 2025 | 12.62 | 12.65 | 12.22 | 12.25 | 12.25 | -3.69% | 91,070 |
| Jul 23, 2025 | 12.68 | 12.88 | 12.35 | 12.72 | 12.72 | 1.44% | 112,194 |
| Jul 22, 2025 | 12.38 | 12.70 | 12.21 | 12.54 | 12.54 | 0.80% | 107,154 |
| Jul 21, 2025 | 12.73 | 13.08 | 12.40 | 12.44 | 12.44 | -2.28% | 125,707 |
| Jul 18, 2025 | 13.17 | 13.19 | 12.71 | 12.73 | 12.73 | -2.30% | 117,309 |
| Jul 17, 2025 | 13.08 | 13.28 | 12.90 | 13.03 | 13.03 | 0.46% | 95,680 |