Digimarc Corporation DMRC
7.12 USD -0.31 (-4.17%)
Regular-session close
7.12 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.09 Day range 7.77
4.36 52-week range 16.43
- YTD
- +8.54%
- 1 year
- -9.41%
DMRC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.53 | 7.77 | 7.09 | 7.12 | -0.31 | -4.17% | 294,909 |
| Nov 12, 2026 | 7.57 | 7.78 | 7.22 | 7.43 | -0.25 | -3.26% | 173,100 |
| Nov 11, 2026 | 7.99 | 8.55 | 7.62 | 7.68 | -0.31 | -3.88% | 185,100 |
| Nov 10, 2026 | 8.15 | 8.91 | 7.65 | 7.99 | -0.19 | -2.32% | 72,400 |
| Nov 9, 2026 | 7.72 | 8.39 | 7.23 | 8.18 | +0.46 | +5.96% | 132,700 |
| Nov 6, 2026 | 7.60 | 7.91 | 7.48 | 7.72 | +0.35 | +4.75% | 121,100 |
| Nov 5, 2026 | 8.67 | 8.75 | 7.33 | 7.37 | -1.35 | -15.48% | 138,900 |
| Nov 4, 2026 | 8.73 | 9.41 | 8.62 | 8.72 | +0.16 | +1.87% | 160,300 |
| Nov 3, 2026 | 8.75 | 9.10 | 8.51 | 8.56 | -0.19 | -2.17% | 171,100 |
| Nov 2, 2026 | 8.86 | 9.36 | 8.61 | 8.75 | -0.08 | -0.91% | 145,700 |
| Oct 30, 2026 | 8.56 | 9.08 | 8.41 | 8.83 | +0.06 | +0.68% | 238,200 |
| Oct 29, 2026 | 8.44 | 8.81 | 8.08 | 8.77 | +0.14 | +1.62% | 152,000 |
| Oct 28, 2026 | 7.77 | 8.66 | 7.62 | 8.63 | +0.74 | +9.38% | 255,300 |
| Oct 27, 2026 | 7.83 | 8.13 | 7.80 | 7.89 | +0.06 | +0.77% | 214,100 |
| Oct 26, 2026 | 7.34 | 7.96 | 7.25 | 7.83 | +0.56 | +7.70% | 162,600 |
| Oct 23, 2026 | 7.16 | 7.32 | 7.07 | 7.27 | +0.07 | +0.97% | 138,100 |
| Oct 22, 2026 | 7.40 | 7.64 | 7.05 | 7.20 | -0.27 | -3.61% | 142,700 |
| Oct 21, 2026 | 7.73 | 7.91 | 7.43 | 7.47 | -0.26 | -3.36% | 140,200 |
| Oct 20, 2026 | 7.19 | 7.89 | 7.15 | 7.73 | +0.60 | +8.42% | 141,600 |
| Oct 19, 2026 | 6.69 | 7.21 | 6.55 | 7.13 | +0.45 | +6.74% | 167,500 |
| Oct 16, 2026 | 6.71 | 6.80 | 6.37 | 6.68 | -0.02 | -0.30% | 114,100 |
| Oct 15, 2026 | 6.15 | 6.76 | 6.15 | 6.70 | +0.51 | +8.24% | 143,000 |
| Oct 14, 2026 | 6.21 | 6.31 | 6.03 | 6.19 | -0.10 | -1.59% | 110,700 |
| Oct 13, 2026 | 6.38 | 6.43 | 6.23 | 6.29 | -0.11 | -1.72% | 73,100 |
| Oct 12, 2026 | 6.25 | 6.56 | 6.18 | 6.40 | +0.15 | +2.40% | 100,600 |
| Oct 9, 2026 | 6.27 | 6.47 | 6.21 | 6.25 | 0.00 | 0.00% | 85,300 |
| Oct 8, 2026 | 6.45 | 6.45 | 6.09 | 6.25 | -0.36 | -5.45% | 154,700 |
| Oct 7, 2026 | 6.24 | 6.67 | 6.05 | 6.61 | +0.43 | +6.96% | 127,800 |
| Oct 6, 2026 | 6.15 | 6.64 | 6.07 | 6.18 | +0.08 | +1.31% | 138,900 |
| Oct 5, 2026 | 6.50 | 6.60 | 6.01 | 6.10 | -0.26 | -4.09% | 208,700 |
| Oct 2, 2026 | 6.89 | 6.94 | 6.26 | 6.36 | -0.40 | -5.92% | 205,600 |
| Oct 1, 2026 | 6.00 | 6.97 | 5.74 | 6.76 | +0.94 | +16.15% | 474,500 |
| Sep 30, 2026 | 4.78 | 5.95 | 4.35 | 5.82 | +0.85 | +17.10% | 411,700 |
| Sep 29, 2026 | 4.87 | 5.03 | 4.87 | 4.97 | +0.07 | +1.43% | 93,600 |
| Sep 28, 2026 | 4.88 | 5.11 | 4.75 | 4.90 | -0.01 | -0.20% | 125,700 |
| Sep 25, 2026 | 4.90 | 5.23 | 4.88 | 4.91 | -0.03 | -0.61% | 173,700 |
| Sep 24, 2026 | 4.86 | 5.06 | 4.73 | 4.94 | +0.01 | +0.20% | 149,300 |
| Sep 23, 2026 | 5.09 | 5.20 | 4.83 | 4.93 | -0.18 | -3.52% | 126,100 |
| Sep 22, 2026 | 5.11 | 5.30 | 5.07 | 5.11 | +0.02 | +0.39% | 177,800 |
| Sep 21, 2026 | 5.06 | 5.24 | 4.91 | 5.09 | +0.09 | +1.80% | 180,100 |
| Sep 18, 2026 | 5.30 | 5.31 | 4.80 | 5.00 | -0.33 | -6.19% | 280,100 |
| Sep 17, 2026 | 4.99 | 5.48 | 4.92 | 5.33 | +0.40 | +8.11% | 167,100 |
| Sep 16, 2026 | 5.03 | 5.18 | 4.86 | 4.93 | -0.11 | -2.18% | 129,500 |
| Sep 15, 2026 | 4.98 | 5.15 | 4.75 | 5.04 | 0.00 | 0.00% | 188,400 |
| Sep 14, 2026 | 4.98 | 5.21 | 4.95 | 5.04 | +0.04 | +0.80% | 108,800 |
| Sep 11, 2026 | 5.01 | 5.23 | 4.96 | 5.00 | +0.03 | +0.60% | 132,600 |
| Sep 10, 2026 | 5.00 | 5.24 | 4.86 | 4.97 | -0.14 | -2.74% | 234,200 |
| Sep 9, 2026 | 5.23 | 5.45 | 5.08 | 5.11 | -0.17 | -3.22% | 252,100 |
| Sep 8, 2026 | 5.39 | 5.52 | 5.12 | 5.28 | -0.03 | -0.56% | 177,400 |
| Sep 4, 2026 | 5.46 | 5.47 | 5.14 | 5.31 | -0.16 | -2.93% | 75,800 |
| Sep 3, 2026 | 5.52 | 5.77 | 5.44 | 5.47 | +0.04 | +0.74% | 112,800 |
| Sep 2, 2026 | 5.50 | 5.60 | 5.26 | 5.43 | -0.12 | -2.16% | 105,900 |
| Sep 1, 2026 | 5.96 | 5.96 | 5.54 | 5.55 | -0.43 | -7.19% | 117,300 |
| Aug 31, 2026 | 6.03 | 6.44 | 5.89 | 5.98 | -0.03 | -0.50% | 88,300 |
| Aug 28, 2026 | 6.24 | 6.37 | 5.97 | 6.01 | -0.23 | -3.69% | 101,400 |
| Aug 27, 2026 | 5.92 | 6.65 | 5.92 | 6.24 | +0.32 | +5.41% | 102,300 |
| Aug 26, 2026 | 5.68 | 6.05 | 5.66 | 5.92 | +0.11 | +1.89% | 178,200 |
| Aug 25, 2026 | 6.01 | 6.10 | 5.61 | 5.81 | -0.20 | -3.33% | 130,100 |
| Aug 24, 2026 | 6.12 | 6.54 | 5.89 | 6.01 | -0.14 | -2.28% | 91,800 |
| Aug 21, 2026 | 6.62 | 6.68 | 6.02 | 6.15 | -0.47 | -7.10% | 103,200 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.55 | 6.62 | -0.44 | -6.23% | 88,700 |
| Aug 19, 2026 | 7.05 | 7.33 | 6.71 | 7.06 | +0.06 | +0.86% | 135,400 |
| Aug 18, 2026 | 6.68 | 7.20 | 6.24 | 7.00 | +0.22 | +3.24% | 141,000 |
| Aug 17, 2026 | 7.53 | 7.53 | 6.67 | 6.78 | -0.75 | -9.96% | 212,100 |
| Aug 14, 2026 | 6.30 | 7.63 | 6.20 | 7.53 | +0.49 | +6.96% | 189,500 |
65 days, newest first. Daily bars as drawn on the DMRC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.