Skip to main content
Digimarc Corporation (DMRC)
NASDAQ: DMRC · Real-Time Price · USD
4.400
-0.330 (-6.98%)
At close: Feb 27, 2026, 4:00 PM EST
4.405
+0.005 (0.11%)
After-hours: Feb 27, 2026, 4:10 PM EST

Digimarc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264.544.584.254.404.40-6.98%305,854
Feb 26, 20264.474.844.404.734.736.05%307,634
Feb 25, 20264.764.794.444.464.46-5.31%290,323
Feb 24, 20264.544.764.344.714.713.74%210,295
Feb 23, 20264.814.814.324.544.54-6.39%341,274
Feb 20, 20264.945.244.744.854.85-3.39%237,390
Feb 19, 20264.865.044.725.025.021.41%185,321
Feb 18, 20264.805.004.594.954.952.70%210,489
Feb 17, 20264.834.904.534.824.82-0.82%260,440
Feb 13, 20265.055.144.744.864.86-3.76%243,497
Feb 12, 20265.195.264.845.055.05-2.70%192,234
Feb 11, 20265.405.404.915.195.19-3.35%201,486
Feb 10, 20265.575.915.315.375.37-3.42%264,318
Feb 9, 20265.405.585.315.565.562.77%148,204
Feb 6, 20265.305.475.025.415.415.87%196,692
Feb 5, 20265.435.525.065.115.11-8.42%293,444
Feb 4, 20265.475.725.315.585.581.27%271,620
Feb 3, 20266.036.035.395.515.51-8.01%286,110
Feb 2, 20266.096.285.945.995.99-2.28%250,202
Jan 30, 20266.096.175.816.136.131.83%172,403
Jan 29, 20266.236.235.866.026.02-4.90%184,776
Jan 28, 20266.196.426.146.336.333.09%193,289
Jan 27, 20266.196.245.836.146.14-0.16%188,801
Jan 26, 20266.356.436.136.156.15-3.15%180,757
Jan 23, 20266.476.586.276.356.35-2.31%169,878
Jan 22, 20265.896.665.856.506.5012.26%302,511
Jan 21, 20265.875.955.535.795.79-566,719
Jan 20, 20266.146.265.755.795.79-9.11%215,430
Jan 16, 20266.416.536.176.376.37-0.31%115,821
Jan 15, 20266.446.726.376.396.39-0.78%160,163
Jan 14, 20266.366.496.116.446.441.26%313,118
Jan 13, 20266.896.936.336.366.36-7.96%179,543
Jan 12, 20266.556.996.486.916.914.54%262,036
Jan 9, 20266.646.786.456.616.610.15%200,077
Jan 8, 20266.836.916.526.606.60-4.35%206,982
Jan 7, 20267.037.246.866.906.90-1.99%235,238
Jan 6, 20266.667.106.627.047.045.07%251,606
Jan 5, 20266.306.936.306.706.706.01%251,369
Jan 2, 20266.626.736.226.326.32-3.66%241,530
Dec 31, 20256.556.776.536.566.560.77%244,701
Dec 30, 20256.706.856.476.516.51-2.98%213,027
Dec 29, 20256.767.006.546.716.71-1.76%212,239
Dec 26, 20256.977.056.756.836.83-2.43%290,957
Dec 24, 20256.837.006.657.007.001.89%233,370
Dec 23, 20258.038.106.516.876.87-15.39%730,495
Dec 22, 20258.188.618.098.128.120.25%140,636
Dec 19, 20257.898.167.798.108.102.79%269,786
Dec 18, 20258.028.127.827.887.88-0.76%145,772
Dec 17, 20258.208.277.847.947.94-2.46%144,602
Dec 16, 20257.978.177.788.148.141.75%179,123
Dec 15, 20258.748.747.648.008.00-7.94%212,129
Dec 12, 20259.119.238.598.698.69-4.61%128,099
Dec 11, 20259.529.548.809.119.11-4.51%159,894
Dec 10, 20259.089.649.079.549.544.26%132,580
Dec 9, 20258.859.298.859.159.152.58%106,145
Dec 8, 20258.999.068.688.928.920.34%84,029
Dec 5, 20258.849.168.658.898.890.57%143,783
Dec 4, 20258.558.968.398.848.843.76%151,489
Dec 3, 20257.968.597.808.528.527.30%93,616
Dec 2, 20257.668.097.587.947.944.61%105,668
Dec 1, 20257.857.947.577.597.59-5.24%123,223
Nov 28, 20258.118.257.968.018.01-1.11%42,784
Nov 26, 20257.848.137.688.108.103.32%114,104
Nov 25, 20257.167.857.067.847.849.80%153,369
Nov 24, 20256.957.226.677.147.143.18%270,686
Nov 21, 20256.576.996.356.926.924.85%174,130
Nov 20, 20257.147.196.596.606.60-4.62%161,102
Nov 19, 20257.328.346.916.926.92-5.46%123,486
Nov 18, 20256.997.416.807.327.320.69%193,214
Nov 17, 20257.687.947.177.277.27-6.44%209,860
Nov 14, 20257.697.917.577.777.77-1.15%107,635
Nov 13, 20258.198.277.727.867.86-5.19%233,739
Nov 12, 20258.298.558.228.298.290.24%97,021
Nov 11, 20258.108.347.988.278.271.10%140,928
Nov 10, 20258.698.697.988.188.18-1.45%187,040
Nov 7, 20258.228.347.818.308.30-0.12%199,031
Nov 6, 20258.919.028.298.318.31-8.08%182,365
Nov 5, 20259.289.438.979.049.04-2.59%153,098
Nov 4, 20259.599.899.089.289.28-6.92%213,769
Nov 3, 20259.7710.429.639.979.972.47%254,513
Oct 31, 20258.779.827.939.739.734.18%344,291
Oct 30, 20259.399.569.199.349.34-0.53%162,975
Oct 29, 20259.6810.079.349.399.39-2.90%197,839
Oct 28, 20259.789.939.559.679.67-1.02%93,341
Oct 27, 202510.1410.199.739.779.77-3.27%91,494
Oct 24, 202510.0110.439.9410.1010.103.59%153,332
Oct 23, 20259.439.789.249.759.753.39%157,677
Oct 22, 20259.979.999.189.439.43-5.51%176,912
Oct 21, 20259.3110.069.299.989.986.97%166,456
Oct 20, 20258.689.338.689.339.338.49%132,644
Oct 17, 20258.068.638.068.608.605.26%423,126
Oct 16, 20258.828.908.118.178.17-6.52%177,408
Oct 15, 20259.119.438.548.748.74-2.56%128,845
Oct 14, 20258.529.228.408.978.972.16%141,577
Oct 13, 20258.698.838.458.788.786.55%132,940
Oct 10, 20259.369.488.158.248.24-12.06%180,992
Oct 9, 20259.599.609.349.379.37-2.40%89,924
Oct 8, 20259.439.779.429.609.601.91%101,720
Oct 7, 20259.779.989.419.429.42-4.27%145,637
Oct 6, 20259.8210.279.699.849.841.55%137,023