Digimarc Corporation (DMRC)
NASDAQ: DMRC
· Real-Time Price · USD
9.91
-0.17 (-1.69%)
At close: Sep 24, 2025, 3:59 PM
9.91
0.00%
After-hours: Sep 24, 2025, 04:18 PM EDT
DMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.09 | 10.23 | 9.77 | 9.91 | 9.91 | -1.69% | 113,985 |
| 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% | 302,200 |
| 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% | 205,700 |
| 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% | 191,100 |
| 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% | 359,400 |
| 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% | 278,600 |
| 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% | 178,900 |
| Aug 27, 2025 | 8.36 | 8.58 | 8.26 | 8.44 | 8.44 | 0.36% | 130,200 |