Stockscreener 앱 받기
9.31
6.92%
-0.66
Digimarc Corporation 주식 (DMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $9.89 | $9.28 | $0.6055 | 54,828.0 | -6.62% |
| 2025-11-03 | $10.42 | $9.62 | $0.795 | 253,952.0 | +2.47% |
| 2025-10-31 | $9.81 | $7.93 | $1.88 | 344,049.0 | +4.18% |
| 2025-10-30 | $9.56 | $9.19 | $0.3706 | 154,656.0 | -0.53% |
| 2025-10-29 | $10.07 | $9.34 | $0.73 | 197,175.0 | -2.90% |
| 2025-10-28 | $9.93 | $9.55 | $0.375 | 93,266.0 | -1.02% |
| 2025-10-27 | $10.19 | $9.73 | $0.455 | 91,494.0 | -3.27% |
| 2025-10-24 | $10.43 | $9.94 | $0.485 | 153,308.0 | +3.59% |
| 2025-10-23 | $9.78 | $9.24 | $0.535 | 157,677.0 | +3.39% |
| 2025-10-22 | $9.99 | $9.18 | $0.81 | 176,811.0 | -5.51% |
| 2025-10-21 | $10.06 | $9.29 | $0.775 | 166,456.0 | +6.97% |
| 2025-10-20 | $9.33 | $8.68 | $0.65 | 132,624.0 | +8.49% |
| 2025-10-17 | $8.62 | $8.06 | $0.565 | 416,759.0 | +5.26% |
| 2025-10-16 | $8.90 | $8.11 | $0.7895 | 177,271.0 | -6.52% |
| 2025-10-15 | $9.43 | $8.54 | $0.89 | 128,786.0 | -2.56% |
| 2025-10-14 | $9.22 | $8.40 | $0.8158 | 141,577.0 | +2.16% |
| 2025-10-13 | $8.83 | $8.45 | $0.38 | 132,477.0 | +6.55% |
| 2025-10-10 | $9.48 | $8.15 | $1.33 | 180,739.0 | -12.06% |
| 2025-10-09 | $9.60 | $9.34 | $0.2594 | 89,313.0 | -2.40% |
| 2025-10-08 | $9.77 | $9.42 | $0.345 | 101,720.0 | +1.91% |
| 2025-10-07 | $9.98 | $9.41 | $0.57 | 145,630.0 | -4.27% |
Digimarc Corporation 주식 (DMRC) 연도별 가격 이력
이 심층 분석에서는 Digimarc Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digimarc Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digimarc Corporation 주식 (DMRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.42 | $9.28 | $1.14 | 308,780.0 | -4.32% |
| 2025-10 | $10.43 | $7.93 | $2.50 | 3,727,632.0 | -0.41% |
| 2025-09 | $10.85 | $7.76 | $3.08 | 4,367,506.0 | +12.82% |
| 2025-08 | $12.75 | $7.83 | $4.92 | 4,960,346.0 | -27.47% |
| 2025-07 | $14.01 | $11.46 | $2.55 | 2,861,697.0 | -9.61% |
| 2025-06 | $14.64 | $12.07 | $2.57 | 2,867,884.0 | +0.99% |
| 2025-05 | $14.27 | $11.76 | $2.51 | 4,245,424.0 | -0.08% |
| 2025-04 | $13.71 | $10.44 | $3.27 | 5,154,960.0 | +2.11% |
| 2025-03 | $17.20 | $12.63 | $4.57 | 5,366,647.0 | -21.59% |
| 2025-02 | $38.41 | $14.25 | $24.16 | 5,628,496.0 | -55.41% |
| 2025-01 | $48.32 | $36.50 | $11.82 | 3,553,085.0 | -2.08% |
Digimarc Corporation 주식 (DMRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.20 | $33.47 | $5.73 | 2,716,665.0 | +13.01% |
| 2024-11 | $34.77 | $27.16 | $7.61 | 2,970,477.0 | +9.39% |
| 2024-10 | $33.31 | $26.05 | $7.26 | 1,734,778.0 | +15.25% |
| 2024-09 | $29.73 | $25.25 | $4.48 | 1,682,981.0 | -6.31% |
| 2024-08 | $32.72 | $22.39 | $10.33 | 2,405,559.0 | -10.32% |
| 2024-07 | $34.84 | $29.99 | $4.85 | 2,037,013.0 | +3.16% |
| 2024-06 | $31.86 | $25.01 | $6.85 | 2,929,991.0 | +15.54% |
| 2024-05 | $27.75 | $21.00 | $6.75 | 3,650,531.0 | +26.96% |
| 2024-04 | $27.14 | $21.14 | $6.00 | 3,396,442.0 | -22.22% |
| 2024-03 | $36.29 | $26.30 | $9.99 | 3,462,537.0 | -22.48% |
| 2024-02 | $43.43 | $34.27 | $9.16 | 2,045,805.0 | -1.02% |
| 2024-01 | $39.97 | $32.89 | $7.08 | 1,600,925.0 | -1.94% |
Digimarc Corporation 주식 (DMRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.95 | $32.22 | $6.73 | 2,245,294.0 | +8.18% |
| 2023-11 | $35.14 | $25.36 | $9.78 | 2,547,542.0 | +28.72% |
| 2023-10 | $33.20 | $25.50 | $7.70 | 1,536,336.0 | -20.16% |
| 2023-09 | $36.00 | $31.47 | $4.53 | 2,201,254.0 | -0.76% |
| 2023-08 | $38.35 | $28.50 | $9.84 | 2,818,798.0 | +10.61% |
| 2023-07 | $31.53 | $26.68 | $4.85 | 1,603,761.0 | +0.54% |
| 2023-06 | $32.94 | $26.31 | $6.63 | 2,523,210.0 | -4.60% |
| 2023-05 | $32.76 | $16.70 | $16.06 | 4,696,804.0 | +81.10% |
| 2023-04 | $20.57 | $16.13 | $4.44 | 1,320,685.0 | -13.28% |
| 2023-03 | $21.89 | $16.86 | $5.03 | 1,761,467.0 | -3.63% |
| 2023-02 | $23.00 | $18.91 | $4.09 | 1,488,541.0 | +2.05% |
| 2023-01 | $22.90 | $17.44 | $5.46 | 1,135,942.0 | +8.06% |
0.30%
1.26%
자본화:
|
볼륨(24시간):