Digimarc Corporation (DMRC)
14.67
0.36 (2.52%)
At close: Mar 24, 2025, 3:28 PM
DMRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 14.00 | 14.50 | 13.95 | 14.31 | 0.01 | 0.07% | 314,441 |
| Mar 20, 2025 | 14.08 | 14.83 | 14.06 | 14.30 | 0.03 | 0.21% | 187,948 |
| Mar 19, 2025 | 14.09 | 14.49 | 14.05 | 14.27 | 0.18 | 1.28% | 218,814 |
| Mar 18, 2025 | 14.66 | 14.66 | 13.95 | 14.09 | -0.69 | -4.67% | 222,400 |
| Mar 17, 2025 | 14.23 | 14.88 | 14.22 | 14.78 | 0.31 | 2.14% | 167,223 |
| Mar 14, 2025 | 14.23 | 14.99 | 14.23 | 14.47 | 0.43 | 3.06% | 198,607 |
| Mar 13, 2025 | 14.71 | 15.23 | 13.95 | 14.04 | -0.80 | -5.39% | 245,887 |
| Mar 12, 2025 | 14.81 | 15.12 | 14.58 | 14.84 | 0.28 | 1.92% | 230,000 |
| Mar 11, 2025 | 14.46 | 15.09 | 14.37 | 14.56 | 0.11 | 0.76% | 245,300 |
| Mar 10, 2025 | 15.02 | 15.35 | 14.17 | 14.45 | -0.99 | -6.41% | 401,700 |
| Mar 7, 2025 | 15.63 | 16.00 | 15.16 | 15.44 | -0.28 | -1.78% | 221,656 |
| Mar 6, 2025 | 16.20 | 16.29 | 15.53 | 15.72 | -0.37 | -2.30% | 219,548 |
| Mar 5, 2025 | 14.73 | 16.14 | 14.54 | 16.09 | 1.31 | 8.86% | 375,634 |
| Mar 4, 2025 | 15.00 | 15.72 | 14.77 | 14.78 | -0.66 | -4.27% | 450,600 |
| Mar 3, 2025 | 16.43 | 17.20 | 15.31 | 15.44 | -0.91 | -5.57% | 784,371 |
| Feb 28, 2025 | 15.37 | 16.61 | 14.25 | 16.35 | 0.96 | 6.24% | 1,015,220 |
| Feb 27, 2025 | 18.40 | 18.85 | 15.26 | 15.39 | -11.65 | -43.08% | 1,566,238 |
| Feb 26, 2025 | 27.17 | 28.38 | 27.01 | 27.04 | 0.11 | 0.41% | 249,640 |
| Feb 25, 2025 | 26.47 | 27.41 | 26.13 | 26.93 | 0.09 | 0.34% | 194,200 |
| Feb 24, 2025 | 29.81 | 29.81 | 25.71 | 26.84 | -0.62 | -2.26% | 403,210 |
| Feb 21, 2025 | 29.27 | 29.43 | 27.23 | 27.46 | -1.46 | -5.05% | 205,100 |
| Feb 20, 2025 | 29.16 | 29.89 | 28.44 | 28.92 | -0.40 | -1.36% | 194,100 |
| Feb 19, 2025 | 30.96 | 31.24 | 28.94 | 29.32 | -2.06 | -6.56% | 195,700 |
| Feb 18, 2025 | 35.15 | 35.25 | 31.35 | 31.38 | -3.73 | -10.62% | 199,800 |
| Feb 14, 2025 | 35.13 | 35.24 | 33.78 | 35.11 | 0.46 | 1.33% | 139,200 |
| Feb 13, 2025 | 34.23 | 34.70 | 32.14 | 34.65 | 1.07 | 3.19% | 260,500 |
| Feb 12, 2025 | 33.87 | 34.67 | 32.47 | 33.58 | -0.97 | -2.81% | 126,447 |
| Feb 11, 2025 | 34.76 | 35.51 | 34.49 | 34.55 | -0.59 | -1.68% | 100,500 |
| Feb 10, 2025 | 34.75 | 35.15 | 34.10 | 35.14 | 0.48 | 1.38% | 124,104 |
| Feb 7, 2025 | 35.00 | 35.31 | 33.71 | 34.66 | -0.46 | -1.31% | 205,627 |
| Feb 6, 2025 | 37.15 | 38.41 | 35.09 | 35.12 | -1.88 | -5.08% | 166,200 |
| Feb 5, 2025 | 36.97 | 37.87 | 36.58 | 37.00 | -0.05 | -0.13% | 131,000 |
| Feb 4, 2025 | 36.42 | 37.84 | 36.42 | 37.05 | 0.71 | 1.95% | 103,643 |
| Feb 3, 2025 | 36.11 | 36.62 | 35.25 | 36.34 | -0.33 | -0.90% | 143,711 |
| Jan 31, 2025 | 37.66 | 38.47 | 36.50 | 36.67 | -1.04 | -2.76% | 111,222 |
| Jan 30, 2025 | 37.19 | 38.60 | 37.19 | 37.71 | 0.60 | 1.62% | 127,200 |
| Jan 29, 2025 | 38.97 | 38.97 | 36.95 | 37.11 | -1.80 | -4.63% | 108,400 |
| Jan 28, 2025 | 38.70 | 39.60 | 38.09 | 38.91 | 0.47 | 1.22% | 112,929 |
| Jan 27, 2025 | 38.25 | 39.94 | 37.77 | 38.44 | -1.67 | -4.16% | 159,700 |
| Jan 24, 2025 | 40.94 | 42.02 | 39.73 | 40.11 | -0.69 | -1.69% | 115,423 |
| Jan 23, 2025 | 39.79 | 40.95 | 39.52 | 40.80 | 0.71 | 1.77% | 111,800 |
| Jan 22, 2025 | 41.65 | 41.79 | 40.04 | 40.09 | -1.47 | -3.54% | 114,100 |
| Jan 21, 2025 | 41.61 | 42.24 | 40.40 | 41.56 | 0.28 | 0.68% | 155,640 |
| Jan 17, 2025 | 43.16 | 43.24 | 41.22 | 41.28 | -1.38 | -3.23% | 175,700 |
| Jan 16, 2025 | 44.02 | 44.76 | 42.30 | 42.66 | -1.17 | -2.67% | 103,400 |
| Jan 15, 2025 | 42.88 | 44.37 | 41.60 | 43.83 | 2.27 | 5.46% | 201,734 |
| Jan 14, 2025 | 40.45 | 41.65 | 39.26 | 41.56 | 1.49 | 3.72% | 200,040 |
| Jan 13, 2025 | 41.91 | 41.93 | 39.57 | 40.07 | -2.22 | -5.25% | 204,836 |
| Jan 10, 2025 | 42.90 | 43.20 | 41.70 | 42.29 | -1.17 | -2.69% | 184,744 |
| Jan 8, 2025 | 46.85 | 46.85 | 43.10 | 43.46 | -3.71 | -7.87% | 240,522 |