Stockscreener 앱 받기
8.7801
6.80%
0.5401
Digimarc Corporation 주식 (DMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $8.81 | $8.45 | $0.365 | 73,503.0 | +6.92% |
| 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% |
| 2025-10-06 | $10.27 | $9.69 | $0.5833 | 136,440.0 | +1.55% |
| 2025-10-03 | $10.05 | $9.65 | $0.40 | 104,874.0 | +0.73% |
| 2025-10-02 | $9.91 | $9.62 | $0.289 | 116,706.0 | -2.04% |
| 2025-10-01 | $9.89 | $9.53 | $0.36 | 187,824.0 | +0.51% |
| 2025-09-30 | $10.17 | $9.59 | $0.58 | 207,399.0 | -3.17% |
| 2025-09-29 | $10.13 | $9.83 | $0.305 | 129,143.0 | +2.64% |
| 2025-09-26 | $9.87 | $9.54 | $0.33 | 112,142.0 | +1.76% |
| 2025-09-25 | $9.93 | $9.52 | $0.4052 | 81,461.0 | -2.52% |
| 2025-09-24 | $10.23 | $9.77 | $0.4641 | 114,046.0 | -1.69% |
| 2025-09-23 | $10.77 | $10.05 | $0.72 | 122,056.0 | -4.64% |
| 2025-09-22 | $10.65 | $10.21 | $0.44 | 128,943.0 | +1.05% |
| 2025-09-19 | $10.85 | $10.43 | $0.4199 | 302,194.0 | -2.33% |
| 2025-09-18 | $10.76 | $10.19 | $0.5649 | 168,252.0 | +3.88% |
| 2025-09-17 | $10.68 | $9.95 | $0.7299 | 311,535.0 | +1.38% |
| 2025-09-16 | $10.20 | $9.71 | $0.495 | 204,744.0 | +2.11% |
| 2025-09-15 | $10.07 | $9.43 | $0.64 | 199,038.0 | +5.96% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $10.27 | $8.15 | $2.12 | 1,136,749.0 | -9.83% |
| 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% |
2.18%
0.04%
자본화:
|
볼륨(24시간):