Digimarc Corp. (DMRC)
NASDAQ:DMRC
Want to see DMRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
9.79
12.10
9.45
12.05
12.05
+26.31%
405,649
1.75
May 19, 2026
9.21
9.54
8.95
9.54
9.54
+3.02%
101,647
0.43
May 18, 2026
9.75
10.01
9.25
9.26
9.26
-5.51%
221,642
0.95
May 15, 2026
9.60
11.03
9.53
9.80
9.80
-0.31%
244,967
1.05
May 14, 2026
10.43
11.00
9.66
9.83
9.83
-6.91%
278,276
1.21
May 13, 2026
9.00
10.89
7.88
10.56
10.56
+18.52%
462,015
2.05
May 12, 2026
9.01
9.07
8.42
8.91
8.91
-0.45%
229,399
1.02
May 11, 2026
9.35
9.52
8.87
8.95
8.95
-4.38%
168,840
0.75
May 08, 2026
8.71
9.73
8.40
9.36
9.36
+9.09%
370,458
1.65
May 07, 2026
8.18
8.67
8.06
8.58
8.58
+4.89%
168,724
0.75
May 06, 2026
8.02
8.28
7.52
8.18
8.18
+2.51%
169,485
0.76
May 05, 2026
8.15
8.37
7.94
7.98
7.98
-2.68%
134,438
0.59
May 04, 2026
7.80
8.38
7.80
8.20
8.20
+6.22%
127,947
0.56
May 01, 2026
7.45
7.78
7.45
7.72
7.72
+5.32%
168,496
0.73
Apr 30, 2026
7.09
7.39
6.88
7.33
7.33
+2.81%
105,517
0.45
Apr 29, 2026
6.98
7.15
6.76
7.13
7.13
+0.85%
134,109
0.57
Apr 28, 2026
7.09
7.21
6.75
7.07
7.07
-1.12%
71,656
0.30
Apr 27, 2026
7.24
7.59
7.12
7.15
7.15
-1.92%
96,504
0.41
Apr 24, 2026
7.01
7.31
6.66
7.29
7.29
+4.74%
117,079
0.49
Apr 23, 2026
7.41
7.41
6.53
6.96
6.96
-8.18%
229,936
0.97
Apr 22, 2026
7.84
8.08
7.56
7.58
7.58
-1.69%
285,832
1.21
Apr 21, 2026
7.76
8.24
7.61
7.71
7.71
-0.64%
348,874
1.48
Apr 20, 2026
7.24
7.78
7.12
7.76
7.76
+8.38%
169,606
0.70
Apr 17, 2026
6.89
7.25
6.64
7.16
7.16
+5.45%
157,185
0.65
Apr 16, 2026
6.74
6.90
6.52
6.79
6.79
+3.03%
116,642
0.48
Apr 15, 2026
6.44
6.65
6.35
6.59
6.59
+2.97%
257,683
1.08
Apr 14, 2026
6.43
6.62
6.30
6.40
6.40
+0.31%
159,303
0.67
Apr 13, 2026
5.65
6.39
5.57
6.38
6.38
+12.92%
147,021
0.61
Apr 10, 2026
6.25
6.45
5.55
5.65
5.65
-9.89%
250,581
1.04
Apr 09, 2026
6.18
6.29
5.89
6.27
6.27
+0.16%
222,591
0.92
Apr 08, 2026
6.40
6.55
6.18
6.26
6.26
+0.81%
194,699
0.81
Apr 07, 2026
6.05
6.50
5.98
6.21
6.21
+1.47%
226,489
0.94
Apr 06, 2026
5.74
6.33
5.68
6.12
6.12
+7.56%
258,812
1.08
Apr 03, 2026
5.00
5.70
4.80
5.69
5.69
0.00%
0
0.00
Apr 02, 2026
5.00
5.70
4.80
5.69
5.69
+12.45%
150,545
0.61
Apr 01, 2026
4.98
5.13
4.69
5.06
5.06
+3.05%
239,751
0.97
Mar 31, 2026
4.59
4.98
4.55
4.91
4.91
+9.35%
216,868
0.88
Mar 30, 2026
4.55
4.55
4.27
4.49
4.49
+0.45%
191,093
0.77
Mar 27, 2026
4.53
4.57
4.32
4.47
4.47
-4.08%
191,062
0.77
Mar 26, 2026
4.51
4.98
4.50
4.66
4.66
+1.75%
210,395
0.85
Mar 25, 2026
4.44
4.74
4.38
4.58
4.58
+5.05%
234,751
0.94
Mar 24, 2026
4.95
5.12
4.36
4.36
4.36
-14.17%
377,447
1.48
Mar 23, 2026
5.52
5.52
4.75
5.08
5.08
-4.69%
371,168
1.48
Mar 20, 2026
5.55
5.55
5.23
5.33
5.33
-4.31%
338,335
1.36
Mar 19, 2026
5.80
5.99
5.29
5.57
5.57
-4.13%
259,770
1.05
Mar 18, 2026
6.15
6.15
5.79
5.81
5.81
-6.74%
214,065
0.87
Mar 17, 2026
6.25
6.70
6.08
6.23
6.23
+0.65%
251,948
1.03
Mar 16, 2026
6.50
6.55
6.00
6.19
6.19
-5.21%
226,167
0.92
Mar 13, 2026
6.62
6.75
5.90
6.53
6.53
-1.66%
421,192
1.75
Mar 12, 2026
5.88
6.97
5.40
6.64
6.64
+18.15%
688,317
2.96
Rows: