Digimarc Corporation (DMRC)
NASDAQ: DMRC
· Real-Time Price · USD
11.06
-0.56 (-4.82%)
At close: Aug 14, 2025, 3:59 PM
10.78
-2.53%
After-hours: Aug 14, 2025, 07:34 PM EDT
DMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.43 | 11.71 | 10.92 | 11.03 | 11.03 | -5.08% | 226,949 |
| 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 |
| Aug 5, 2025 | 12.03 | 12.11 | 11.75 | 12.01 | 12.01 | 1.52% | 113,746 |
| Aug 4, 2025 | 11.48 | 12.66 | 11.42 | 11.83 | 11.83 | 4.23% | 128,500 |
| Aug 1, 2025 | 11.71 | 11.78 | 11.34 | 11.35 | 11.35 | -4.94% | 139,700 |
| Jul 31, 2025 | 11.72 | 12.31 | 11.46 | 11.94 | 11.94 | 1.36% | 136,700 |
| Jul 30, 2025 | 12.25 | 12.50 | 11.78 | 11.78 | 11.78 | -3.99% | 163,530 |
| Jul 29, 2025 | 12.74 | 12.80 | 12.20 | 12.27 | 12.27 | -2.62% | 113,000 |
| Jul 28, 2025 | 12.20 | 12.97 | 12.05 | 12.60 | 12.60 | 3.53% | 150,300 |
| Jul 25, 2025 | 12.25 | 12.32 | 12.10 | 12.17 | 12.17 | -0.65% | 85,978 |
| Jul 24, 2025 | 12.62 | 12.65 | 12.22 | 12.25 | 12.25 | -3.69% | 91,100 |
| Jul 23, 2025 | 12.68 | 12.88 | 12.35 | 12.72 | 12.72 | 1.44% | 112,200 |
| Jul 22, 2025 | 12.38 | 12.70 | 12.21 | 12.54 | 12.54 | 0.80% | 107,200 |
| Jul 21, 2025 | 12.73 | 13.08 | 12.40 | 12.44 | 12.44 | -2.28% | 125,707 |
| Jul 18, 2025 | 13.17 | 13.19 | 12.71 | 12.73 | 12.73 | -2.30% | 117,309 |