Education
About Us
Working with TipRanks
Follow Us
Digimarc Corp. (DMRC)
NASDAQ:DMRC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
6.09
6.28
5.94
5.99
5.99
-2.28%
257,767
1.30
Jan 30, 2026
6.09
6.17
5.81
6.13
6.13
+1.83%
172,641
0.87
Jan 29, 2026
6.23
6.23
5.86
6.02
6.02
-4.90%
184,786
0.94
Jan 28, 2026
6.19
6.42
6.14
6.33
6.33
+3.09%
193,490
0.99
Jan 27, 2026
6.19
6.24
5.83
6.14
6.14
-0.16%
200,711
1.03
Jan 26, 2026
6.35
6.43
6.13
6.15
6.15
-3.15%
180,757
0.93
Jan 23, 2026
6.47
6.58
6.27
6.35
6.35
-2.31%
170,028
0.88
Jan 22, 2026
5.89
6.66
5.85
6.50
6.50
+12.26%
302,660
1.58
Jan 21, 2026
5.87
5.95
5.53
5.79
5.79
0.00%
567,697
3.06
Jan 20, 2026
6.14
6.26
5.75
5.79
5.79
-9.11%
215,415
1.17
Jan 19, 2026
6.41
6.53
6.17
6.37
6.37
0.00%
0
0.00
Jan 16, 2026
6.41
6.53
6.17
6.37
6.37
-0.31%
119,413
0.62
Jan 15, 2026
6.44
6.72
6.37
6.39
6.39
-0.78%
193,792
1.02
Jan 14, 2026
6.36
6.49
6.11
6.44
6.44
+1.26%
313,806
1.67
Jan 13, 2026
6.89
6.93
6.33
6.36
6.36
-7.96%
179,995
0.96
Jan 12, 2026
6.55
6.99
6.48
6.91
6.91
+4.54%
262,036
1.41
Jan 09, 2026
6.64
6.78
6.45
6.61
6.61
+0.15%
200,188
1.09
Jan 08, 2026
6.83
6.91
6.52
6.60
6.60
-4.35%
207,385
1.14
Jan 07, 2026
7.03
7.24
6.86
6.90
6.90
-1.99%
235,238
1.30
Jan 06, 2026
6.66
7.10
6.62
7.04
7.04
+5.07%
251,656
1.41
Jan 05, 2026
6.30
6.93
6.30
6.70
6.70
+6.01%
251,369
1.42
Jan 02, 2026
6.62
6.73
6.22
6.32
6.32
-3.66%
241,530
1.38
Dec 31, 2025
6.55
6.77
6.53
6.56
6.56
+0.77%
245,050
1.41
Dec 30, 2025
6.70
6.85
6.47
6.51
6.51
-2.98%
213,029
1.23
Dec 29, 2025
6.76
7.00
6.54
6.71
6.71
-1.76%
212,239
1.23
Dec 26, 2025
6.97
7.05
6.75
6.83
6.83
-2.43%
291,057
1.72
Dec 24, 2025
6.83
7.00
6.65
7.00
7.00
+1.89%
233,370
1.40
Dec 23, 2025
8.03
8.10
6.51
6.87
6.87
-15.39%
730,495
4.64
Dec 22, 2025
8.18
8.61
8.09
8.12
8.12
+0.25%
140,663
0.90
Dec 19, 2025
7.89
8.16
7.79
8.10
8.10
+2.79%
269,786
1.74
Dec 18, 2025
8.02
8.12
7.82
7.88
7.88
-0.76%
145,772
0.93
Dec 17, 2025
8.20
8.27
7.84
7.94
7.94
-2.46%
144,602
0.92
Dec 16, 2025
7.97
8.17
7.78
8.14
8.14
+1.75%
179,123
1.12
Dec 15, 2025
8.74
8.74
7.64
8.00
8.00
-7.94%
212,129
1.33
Dec 12, 2025
9.11
9.23
8.59
8.69
8.69
-4.61%
128,099
0.80
Dec 11, 2025
9.52
9.54
8.80
9.11
9.11
-4.51%
159,894
0.99
Dec 10, 2025
9.08
9.64
9.07
9.54
9.54
+4.26%
132,580
0.82
Dec 09, 2025
8.85
9.29
8.85
9.15
9.15
+2.58%
106,145
0.63
Dec 08, 2025
8.99
9.06
8.68
8.92
8.92
+0.34%
84,029
0.49
Dec 05, 2025
8.84
9.16
8.65
8.89
8.89
+0.57%
143,783
0.84
Dec 04, 2025
8.55
8.96
8.39
8.84
8.84
+3.76%
151,489
0.88
Dec 03, 2025
7.96
8.59
7.80
8.52
8.52
+7.30%
93,616
0.54
Dec 02, 2025
7.66
8.09
7.58
7.94
7.94
+4.61%
105,668
0.60
Dec 01, 2025
7.85
7.94
7.57
7.59
7.59
-5.24%
123,223
0.69
Nov 28, 2025
8.11
8.25
7.96
8.01
8.01
-1.11%
42,784
0.24
Nov 26, 2025
7.84
8.13
7.68
8.10
8.10
+3.32%
114,104
0.62
Nov 25, 2025
7.16
7.85
7.06
7.84
7.84
+9.80%
153,369
0.84
Nov 24, 2025
6.95
7.22
6.67
7.14
7.14
+3.18%
270,686
1.49
Nov 21, 2025
6.57
6.99
6.35
6.92
6.92
+4.85%
174,130
0.96
Nov 20, 2025
7.14
7.19
6.59
6.60
6.60
-4.62%
161,102
0.88
Rows: