Education
About Us
Working with TipRanks
Follow Us
Digimarc Corp. (DMRC)
NASDAQ:DMRC
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 19, 2025
7.32
8.34
6.91
6.92
6.92
-5.46%
123,486
0.67
Nov 18, 2025
6.99
7.41
6.80
7.32
7.32
+0.69%
193,214
1.04
Nov 17, 2025
7.68
7.94
7.17
7.27
7.27
-6.44%
209,860
1.12
Nov 14, 2025
7.69
7.91
7.57
7.77
7.77
-1.15%
107,635
0.56
Nov 13, 2025
8.19
8.27
7.72
7.86
7.86
-5.19%
233,739
1.13
Nov 12, 2025
8.29
8.55
8.22
8.29
8.29
+0.24%
97,021
0.46
Nov 11, 2025
8.10
8.34
7.98
8.27
8.27
+1.10%
140,928
0.67
Nov 10, 2025
8.69
8.69
7.98
8.18
8.18
-1.45%
187,040
0.89
Nov 07, 2025
8.22
8.34
7.81
8.30
8.30
-0.12%
199,031
0.95
Nov 06, 2025
8.91
9.02
8.29
8.31
8.31
-8.08%
182,365
0.88
Nov 05, 2025
9.28
9.43
8.97
9.04
9.04
-2.59%
153,098
0.74
Nov 04, 2025
9.59
9.89
9.08
9.28
9.28
-6.92%
213,769
1.04
Nov 03, 2025
9.77
10.42
9.63
9.97
9.97
+2.47%
254,513
1.25
Oct 31, 2025
8.77
9.82
7.93
9.73
9.73
+4.18%
344,058
1.72
Oct 30, 2025
9.39
9.56
9.19
9.34
9.34
-0.53%
159,525
0.80
Oct 29, 2025
9.68
10.07
9.34
9.39
9.39
-2.90%
197,213
0.99
Oct 28, 2025
9.78
9.93
9.55
9.67
9.67
-1.02%
93,266
0.47
Oct 27, 2025
10.14
10.19
9.73
9.77
9.77
-3.27%
91,494
0.46
Oct 24, 2025
10.01
10.43
9.94
10.10
10.10
+3.59%
153,332
0.77
Oct 23, 2025
9.43
9.78
9.24
9.75
9.75
+3.39%
157,677
0.79
Oct 22, 2025
9.97
9.99
9.18
9.43
9.43
-5.51%
176,912
0.89
Oct 21, 2025
9.31
10.06
9.29
9.98
9.98
+6.97%
166,456
0.85
Oct 20, 2025
8.68
9.33
8.68
9.33
9.33
+8.49%
132,624
0.67
Oct 17, 2025
8.06
8.63
8.06
8.60
8.60
+5.26%
423,126
2.21
Oct 16, 2025
8.82
8.90
8.11
8.17
8.17
-6.52%
177,408
0.93
Oct 15, 2025
9.11
9.43
8.54
8.74
8.74
-2.56%
128,845
0.68
Oct 14, 2025
8.52
9.22
8.40
8.97
8.97
+2.16%
141,577
0.75
Oct 13, 2025
8.69
8.83
8.45
8.78
8.78
+6.55%
132,940
0.70
Oct 10, 2025
9.36
9.48
8.15
8.24
8.24
-12.06%
180,992
0.96
Oct 09, 2025
9.59
9.60
9.34
9.37
9.37
-2.40%
89,924
0.48
Oct 08, 2025
9.43
9.77
9.42
9.60
9.60
+1.91%
101,720
0.53
Oct 07, 2025
9.77
9.98
9.41
9.42
9.42
-4.27%
145,637
0.75
Oct 06, 2025
9.82
10.27
9.69
9.84
9.84
+1.55%
137,023
0.71
Oct 03, 2025
9.69
10.05
9.65
9.69
9.69
+0.73%
104,884
0.54
Oct 02, 2025
9.87
9.91
9.62
9.62
9.62
-2.04%
117,962
0.61
Rows: