Stockscreener 앱 받기
5.31
2.93%
-0.16
시간 외 거래:
5.31
Digimarc Corp 주식 (DMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.47 | $5.14 | $0.3299 | 75,766.0 | -2.93% |
| 2026-09-03 | $5.77 | $5.44 | $0.3305 | 112,805.0 | +0.74% |
| 2026-09-02 | $5.60 | $5.26 | $0.34 | 105,828.0 | -2.16% |
| 2026-09-01 | $5.96 | $5.54 | $0.42 | 117,310.0 | -7.19% |
| 2026-08-31 | $6.44 | $5.89 | $0.55 | 88,260.0 | -0.50% |
| 2026-08-28 | $6.37 | $5.97 | $0.395 | 101,188.0 | -3.69% |
| 2026-08-27 | $6.65 | $5.92 | $0.7333 | 102,299.0 | +5.41% |
| 2026-08-26 | $6.05 | $5.66 | $0.395 | 177,618.0 | +1.89% |
| 2026-08-25 | $6.10 | $5.61 | $0.4878 | 130,131.0 | -3.33% |
| 2026-08-24 | $6.54 | $5.89 | $0.6485 | 91,833.0 | -2.28% |
| 2026-08-21 | $6.68 | $6.02 | $0.66 | 103,168.0 | -7.10% |
| 2026-08-20 | $6.98 | $6.54 | $0.435 | 88,023.0 | -6.23% |
| 2026-08-19 | $7.33 | $6.71 | $0.62 | 135,404.0 | +0.86% |
| 2026-08-18 | $7.20 | $6.24 | $0.9615 | 140,953.0 | +3.24% |
| 2026-08-17 | $7.53 | $6.67 | $0.86 | 212,115.0 | -9.96% |
| 2026-08-14 | $7.63 | $6.20 | $1.43 | 189,452.0 | +6.96% |
| 2026-08-13 | $7.89 | $6.72 | $1.17 | 207,648.0 | -5.63% |
| 2026-08-12 | $8.00 | $7.40 | $0.60 | 85,815.0 | -2.99% |
| 2026-08-11 | $8.10 | $7.35 | $0.7474 | 65,235.0 | +2.40% |
Digimarc Corp 주식 (DMRC) 연도별 가격 이력
이 심층 분석에서는 Digimarc Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digimarc Corp 주식 (DMRC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.96 | $5.14 | $0.8199 | 487,475.0 | -11.20% |
| 2026-08 | $8.16 | $5.61 | $2.55 | 2,464,868.0 | -8.84% |
| 2026-07 | $9.20 | $5.60 | $3.60 | 3,271,631.0 | -20.19% |
| 2026-06 | $17.47 | $7.06 | $10.41 | 5,359,992.0 | -44.08% |
| 2026-05 | $15.24 | $7.45 | $7.79 | 5,409,250.0 | +100.55% |
| 2026-04 | $8.24 | $4.68 | $3.56 | 3,936,729.0 | +49.29% |
| 2026-03 | $6.97 | $4.07 | $2.90 | 6,151,786.0 | +11.46% |
| 2026-02 | $6.28 | $4.25 | $2.03 | 4,704,124.0 | -28.14% |
| 2026-01 | $7.24 | $5.53 | $1.71 | 4,591,226.0 | -6.55% |
Digimarc Corp 주식 (DMRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.64 | $6.46 | $3.17 | 3,963,576.0 | -18.73% |
| 2025-11 | $10.42 | $6.35 | $4.07 | 3,196,599.0 | -17.68% |
| 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 Corp 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% |
3.37%
자본화:
|
볼륨(24시간):