Digimarc Corporation (DMRC)
NASDAQ: DMRC
· Real-Time Price · USD
8.74
-0.23 (-2.56%)
At close: Oct 15, 2025, 3:59 PM
8.80
0.69%
After-hours: Oct 15, 2025, 06:20 PM EDT
DMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.52 | 9.21 | 8.40 | 8.97 | 8.97 | 2.16% | 140,818 |
| Oct 13, 2025 | 8.69 | 8.83 | 8.45 | 8.78 | 8.78 | 6.55% | 132,940 |
| Oct 10, 2025 | 9.36 | 9.48 | 8.15 | 8.24 | 8.24 | -12.06% | 181,000 |
| Oct 9, 2025 | 9.59 | 9.60 | 9.34 | 9.37 | 9.37 | -2.40% | 89,924 |
| Oct 8, 2025 | 9.43 | 9.77 | 9.42 | 9.60 | 9.60 | 1.91% | 101,720 |
| Oct 7, 2025 | 9.77 | 9.98 | 9.41 | 9.42 | 9.42 | -4.27% | 145,637 |
| Oct 6, 2025 | 9.82 | 10.27 | 9.69 | 9.84 | 9.84 | 1.55% | 137,023 |
| Oct 3, 2025 | 9.69 | 10.05 | 9.65 | 9.69 | 9.69 | 0.73% | 104,900 |
| Oct 2, 2025 | 9.87 | 9.91 | 9.62 | 9.62 | 9.62 | -2.04% | 118,000 |
| Oct 1, 2025 | 9.71 | 9.89 | 9.53 | 9.82 | 9.82 | 0.51% | 187,840 |
| Sep 30, 2025 | 10.08 | 10.17 | 9.59 | 9.77 | 9.77 | -3.17% | 207,400 |
| Sep 29, 2025 | 9.97 | 10.14 | 9.83 | 10.09 | 10.09 | 2.64% | 129,631 |
| Sep 26, 2025 | 9.66 | 9.87 | 9.54 | 9.83 | 9.83 | 1.76% | 109,715 |
| Sep 25, 2025 | 9.75 | 9.93 | 9.52 | 9.66 | 9.66 | -2.52% | 81,800 |
| Sep 24, 2025 | 10.09 | 10.23 | 9.77 | 9.91 | 9.91 | -1.69% | 114,046 |
| 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 |
Page 1 of 136