Digimarc Corporation (DMRC)
NASDAQ: DMRC
· Real-Time Price · USD
8.18
0.29 (3.68%)
At close: Sep 04, 2025, 3:52 PM
DMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.94 | 8.13 | 7.77 | 7.89 | 7.89 | -0.63% | 270,845 |
| 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 |
| 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 | 8.90 | 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% | 218,000 |
| Aug 20, 2025 | 8.75 | 8.75 | 8.07 | 8.14 | 8.14 | -7.50% | 310,300 |
| Aug 19, 2025 | 9.22 | 9.26 | 8.69 | 8.80 | 8.80 | -4.97% | 284,900 |
| 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% | 232,000 |
| Aug 13, 2025 | 11.73 | 11.93 | 11.51 | 11.62 | 11.62 | 0.96% | 166,800 |
| Aug 12, 2025 | 11.13 | 11.53 | 10.91 | 11.51 | 11.51 | 4.54% | 160,100 |
| Aug 11, 2025 | 11.26 | 11.45 | 10.98 | 11.01 | 11.01 | -1.87% | 119,500 |
| Aug 8, 2025 | 11.58 | 11.79 | 11.19 | 11.22 | 11.22 | -3.19% | 104,600 |
| Aug 7, 2025 | 12.26 | 12.75 | 11.40 | 11.59 | 11.59 | -4.06% | 148,800 |
| Aug 6, 2025 | 12.04 | 12.21 | 11.70 | 12.08 | 12.08 | 0.58% | 124,600 |