NASDAQ : DMRC
Digimarc Corporation — Price history
Technology · Software - Application · United States
Last price 8.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 196.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Digimarc Corporation (DMRC) closed at 8.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.56 | 9.08 | 8.41 | 8.83 | 238,241 | +0.68% |
| 2026-10-29 | 8.44 | 8.81 | 8.08 | 8.77 | 151,987 | +1.62% |
| 2026-10-28 | 7.77 | 8.66 | 7.62 | 8.63 | 255,322 | +9.38% |
| 2026-10-27 | 7.83 | 8.13 | 7.8 | 7.89 | 214,156 | +0.77% |
| 2026-10-26 | 7.34 | 7.96 | 7.25 | 7.83 | 162,571 | +7.70% |
| 2026-10-23 | 7.16 | 7.32 | 7.07 | 7.27 | 138,129 | +0.97% |
| 2026-10-22 | 7.4 | 7.64 | 7.045 | 7.2 | 142,922 | -3.61% |
| 2026-10-21 | 7.73 | 7.91 | 7.425 | 7.47 | 140,169 | -3.36% |
| 2026-10-20 | 7.19 | 7.89 | 7.15 | 7.73 | 141,556 | +8.42% |
| 2026-10-19 | 6.69 | 7.205 | 6.55 | 7.13 | 167,725 | +6.74% |
| 2026-10-16 | 6.71 | 6.8 | 6.37 | 6.68 | 114,081 | -0.30% |
| 2026-10-15 | 6.15 | 6.76 | 6.15 | 6.7 | 143,363 | +8.24% |
| 2026-10-14 | 6.21 | 6.31 | 6.03 | 6.19 | 110,695 | -1.59% |
| 2026-10-13 | 6.38 | 6.427 | 6.23 | 6.29 | 73,117 | -1.72% |
| 2026-10-12 | 6.25 | 6.56 | 6.18 | 6.4 | 100,647 | +2.40% |
| 2026-10-09 | 6.27 | 6.47 | 6.205 | 6.25 | 85,284 | +0.00% |
| 2026-10-08 | 6.45 | 6.45 | 6.088 | 6.25 | 154,666 | -5.45% |
| 2026-10-07 | 6.24 | 6.67 | 6.05 | 6.61 | 127,785 | +6.96% |
| 2026-10-06 | 6.145 | 6.64 | 6.074 | 6.18 | 138,937 | +1.31% |
| 2026-10-05 | 6.5 | 6.6 | 6.01 | 6.1 | 208,830 | -4.09% |
| 2026-10-02 | 6.89 | 6.94 | 6.26 | 6.36 | 205,574 | -5.92% |
| 2026-10-01 | 6 | 6.97 | 5.74 | 6.76 | 474,617 | +16.15% |
| 2026-09-30 | 4.775 | 5.95 | 4.35 | 5.82 | 412,482 | +17.10% |
| 2026-09-29 | 4.87 | 5.03 | 4.87 | 4.97 | 93,646 | +1.43% |
| 2026-09-28 | 4.88 | 5.105 | 4.75 | 4.9 | 126,136 | -0.20% |
| 2026-09-25 | 4.9 | 5.225 | 4.88 | 4.91 | 174,013 | -0.61% |
| 2026-09-24 | 4.86 | 5.055 | 4.73 | 4.94 | 149,267 | +0.20% |
| 2026-09-23 | 5.09 | 5.2 | 4.83 | 4.93 | 126,088 | -3.52% |
| 2026-09-22 | 5.11 | 5.295 | 5.07 | 5.11 | 177,800 | +0.39% |
| 2026-09-21 | 5.06 | 5.24 | 4.91 | 5.09 | 180,291 | +1.80% |
| 2026-09-18 | 5.3 | 5.31 | 4.8 | 5 | 280,139 | -6.19% |
| 2026-09-17 | 4.99 | 5.48 | 4.916 | 5.33 | 167,071 | +8.11% |
| 2026-09-16 | 5.03 | 5.18 | 4.86 | 4.93 | 129,546 | -2.18% |
| 2026-09-15 | 4.98 | 5.15 | 4.75 | 5.04 | 188,450 | +0.00% |
| 2026-09-14 | 4.98 | 5.21 | 4.947 | 5.04 | 108,809 | +0.80% |
| 2026-09-11 | 5.01 | 5.23 | 4.96 | 5 | 133,123 | +0.60% |
| 2026-09-10 | 5 | 5.235 | 4.86 | 4.97 | 234,214 | -2.74% |
| 2026-09-09 | 5.23 | 5.45 | 5.08 | 5.11 | 253,309 | -3.22% |
| 2026-09-08 | 5.39 | 5.52 | 5.12 | 5.28 | 177,438 | -0.56% |
| 2026-09-04 | 5.46 | 5.47 | 5.14 | 5.31 | 75,768 | -2.93% |
| 2026-09-03 | 5.52 | 5.771 | 5.44 | 5.47 | 113,034 | +0.74% |
| 2026-09-02 | 5.5 | 5.6 | 5.26 | 5.43 | 106,135 | -2.16% |
| 2026-09-01 | 5.96 | 5.96 | 5.54 | 5.55 | 117,342 | -7.19% |
| 2026-08-31 | 6.03 | 6.44 | 5.89 | 5.98 | 88,575 | -0.50% |
| 2026-08-28 | 6.24 | 6.365 | 5.97 | 6.01 | 101,438 | -3.69% |
| 2026-08-27 | 5.92 | 6.653 | 5.92 | 6.24 | 104,452 | +5.41% |
| 2026-08-26 | 5.68 | 6.05 | 5.655 | 5.92 | 178,451 | +1.89% |
| 2026-08-25 | 6.01 | 6.098 | 5.61 | 5.81 | 130,320 | -3.33% |
| 2026-08-24 | 6.12 | 6.536 | 5.888 | 6.01 | 91,833 | -2.28% |
| 2026-08-21 | 6.62 | 6.68 | 6.02 | 6.15 | 103,188 | -7.10% |
| 2026-08-20 | 6.98 | 6.98 | 6.545 | 6.62 | 88,662 | -6.23% |
| 2026-08-19 | 7.05 | 7.33 | 6.71 | 7.06 | 135,404 | +0.86% |
| 2026-08-18 | 6.68 | 7.2 | 6.239 | 7 | 140,953 | +3.24% |
| 2026-08-17 | 7.53 | 7.53 | 6.67 | 6.78 | 212,122 | -9.96% |
| 2026-08-14 | 6.3 | 7.63 | 6.2 | 7.53 | 189,453 | +6.96% |
| 2026-08-13 | 7.49 | 7.89 | 6.72 | 7.04 | 238,573 | -5.63% |
| 2026-08-12 | 7.86 | 8 | 7.4 | 7.46 | 85,821 | -2.99% |
| 2026-08-11 | 7.53 | 8.1 | 7.353 | 7.69 | 65,364 | +2.40% |
| 2026-08-10 | 8 | 8.02 | 7.35 | 7.51 | 80,961 | -5.53% |
| 2026-08-07 | 7.86 | 8.16 | 7.828 | 7.95 | 58,995 | +4.19% |
| 2026-08-06 | 7.5 | 7.81 | 7.29 | 7.63 | 101,469 | +2.14% |
| 2026-08-05 | 7.32 | 7.54 | 6.98 | 7.47 | 100,484 | +0.81% |
| 2026-08-04 | 7.29 | 7.6 | 7.227 | 7.41 | 111,719 | +2.92% |
| 2026-08-03 | 6.58 | 7.445 | 6.58 | 7.2 | 93,025 | +9.76% |
| 2026-07-31 | 6.52 | 6.949 | 6.36 | 6.56 | 72,961 | +0.61% |
| 2026-07-30 | 6.34 | 6.62 | 6.34 | 6.52 | 96,140 | +2.35% |
| 2026-07-29 | 6.56 | 6.9 | 6.23 | 6.37 | 122,731 | -1.85% |
| 2026-07-28 | 6.1 | 6.694 | 6.05 | 6.49 | 114,222 | +6.39% |
| 2026-07-27 | 5.96 | 6.38 | 5.909 | 6.1 | 96,082 | +2.52% |
| 2026-07-24 | 5.91 | 6.11 | 5.6 | 5.95 | 125,062 | +1.02% |
| 2026-07-23 | 5.96 | 6.241 | 5.8 | 5.89 | 151,883 | -4.54% |
| 2026-07-22 | 6.37 | 6.47 | 5.85 | 6.17 | 189,485 | -5.08% |
| 2026-07-21 | 6.13 | 6.58 | 5.96 | 6.5 | 173,090 | +6.91% |
| 2026-07-20 | 5.98 | 6.28 | 5.7 | 6.08 | 129,611 | +1.50% |
| 2026-07-17 | 5.89 | 6.34 | 5.89 | 5.99 | 142,321 | -1.80% |
| 2026-07-16 | 6.59 | 6.74 | 5.9 | 6.1 | 176,598 | -7.15% |
| 2026-07-15 | 6.71 | 7.101 | 6.47 | 6.57 | 137,974 | -2.09% |
| 2026-07-14 | 6.91 | 7.12 | 6.67 | 6.71 | 113,485 | -2.61% |
| 2026-07-13 | 6.6 | 7.415 | 6.575 | 6.89 | 195,817 | +3.45% |
| 2026-07-10 | 7.07 | 7.25 | 6.55 | 6.66 | 134,168 | -3.06% |
| 2026-07-09 | 7.07 | 7.22 | 6.817 | 6.87 | 187,911 | -2.97% |
| 2026-07-08 | 6.61 | 7.37 | 6.6 | 7.08 | 274,472 | +7.03% |
| 2026-07-07 | 7.62 | 7.885 | 6.41 | 6.615 | 253,977 | -13.53% |
| 2026-07-06 | 7.97 | 8.19 | 7.53 | 7.65 | 118,377 | -2.30% |
| 2026-07-02 | 8.2 | 8.819 | 7.804 | 7.83 | 158,513 | -5.78% |
| 2026-07-01 | 8.26 | 9.2 | 8.25 | 8.31 | 138,396 | +1.09% |
| 2026-06-30 | 7.76 | 8.36 | 7.66 | 8.22 | 144,262 | +4.31% |
| 2026-06-29 | 7.8 | 8.36 | 7.59 | 7.88 | 185,172 | +2.60% |
| 2026-06-26 | 7.15 | 7.68 | 7.085 | 7.68 | 385,255 | +6.52% |
| 2026-06-25 | 7.68 | 7.74 | 7.06 | 7.21 | 244,932 | -4.25% |
| 2026-06-24 | 8.38 | 8.475 | 7.41 | 7.53 | 287,854 | -8.95% |
| 2026-06-23 | 8.4 | 8.83 | 8.15 | 8.27 | 193,357 | -4.28% |
| 2026-06-22 | 9.2 | 9.365 | 8.53 | 8.64 | 197,693 | -9.81% |
| 2026-06-18 | 9.62 | 9.8 | 9.27 | 9.58 | 304,590 | +0.63% |
| 2026-06-17 | 10.54 | 10.85 | 9.46 | 9.52 | 243,332 | -9.25% |
| 2026-06-16 | 11.44 | 11.461 | 10.45 | 10.49 | 306,989 | -7.41% |
| 2026-06-15 | 11.63 | 12.04 | 11.18 | 11.33 | 313,111 | +0.18% |
| 2026-06-12 | 11.38 | 11.77 | 11.192 | 11.31 | 129,123 | +0.35% |
| 2026-06-11 | 11.11 | 11.59 | 10.91 | 11.27 | 147,821 | -1.23% |
| 2026-06-10 | 11.32 | 12.08 | 11.25 | 11.41 | 243,566 | -2.23% |
| 2026-06-09 | 13.1 | 13.505 | 11.42 | 11.67 | 273,186 | -12.49% |
| 2026-06-08 | 13.47 | 14.35 | 13.03 | 13.335 | 238,754 | -2.16% |
| 2026-06-05 | 13.96 | 13.98 | 12.73 | 13.63 | 293,461 | -5.54% |
| 2026-06-04 | 14.14 | 15.655 | 14.14 | 14.43 | 252,719 | -0.21% |
| 2026-06-03 | 15.48 | 15.54 | 14.23 | 14.46 | 347,874 | -6.53% |
| 2026-06-02 | 16.28 | 17.47 | 15.28 | 15.47 | 338,348 | -5.84% |
| 2026-06-01 | 14.69 | 16.74 | 14.69 | 16.43 | 343,041 | +11.77% |
| 2026-05-29 | 14.91 | 15.125 | 13.81 | 14.7 | 389,564 | -2.13% |
| 2026-05-28 | 13.69 | 15.245 | 13.57 | 15.02 | 346,870 | +11.84% |
| 2026-05-27 | 12.85 | 13.6 | 12.55 | 13.43 | 244,970 | +4.35% |
| 2026-05-26 | 13.78 | 14.741 | 12.51 | 12.87 | 294,583 | -5.92% |
| 2026-05-22 | 13.5 | 14.76 | 13.5 | 13.68 | 443,391 | +1.26% |
| 2026-05-21 | 11.92 | 13.62 | 11.92 | 13.51 | 448,039 | +12.12% |
| 2026-05-20 | 9.79 | 12.1 | 9.45 | 12.05 | 405,649 | +26.31% |
| 2026-05-19 | 9.21 | 9.54 | 8.95 | 9.54 | 101,647 | +3.02% |
| 2026-05-18 | 9.75 | 10.01 | 9.25 | 9.26 | 221,642 | -5.51% |
| 2026-05-15 | 9.6 | 11.03 | 9.53 | 9.8 | 244,967 | -0.31% |
| 2026-05-14 | 10.43 | 11 | 9.66 | 9.83 | 278,276 | -6.91% |
| 2026-05-13 | 9 | 10.89 | 7.88 | 10.56 | 462,015 | +18.52% |
| 2026-05-12 | 9.01 | 9.069 | 8.42 | 8.91 | 229,399 | -0.45% |