Get the Stockscreener App
41.56
3.72%
1.49
Pre-market:
40.61
-0.95
-2.29%
Digimarc Corporation Stock (DMRC) Price History
The historical daily chart and data for Digimarc Corporation stock (DMRC), show that the latest closing stock price as of January 14, 2025, is $41.56.
- Digimarc Corporation all-time high stock price is $66.38, occurred on May 28, 2019.
- The lowest Digimarc Corporation stock price recorded was $9.92 on March 19, 2020. Since then, Digimarc Corporation's stock price has risen over 318.95% to $41.56 now.
- The 52-week high stock price for DMRC is $48.32, representing a 16.27% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for DMRC is $21.00, indicating a -49.47% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Digimarc Corporation (DMRC) stock in the beginning of 2024 was $40.80. The stock closed the year at $18.49, a loss of over -54.68% for the year.
The table below shows more information about DMRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 14, 2025 | $41.65 | $39.26 | $2.39 | 190,609.0 | +3.72% |
| Jan 13, 2025 | $41.93 | $39.57 | $2.36 | 203,805.0 | -5.25% |
| Jan 10, 2025 | $43.20 | $41.70 | $1.49 | 183,311.0 | -2.69% |
| Jan 08, 2025 | $46.85 | $43.10 | $3.75 | 239,876.0 | -7.87% |
| Jan 07, 2025 | $48.32 | $46.47 | $1.85 | 203,133.0 | -0.19% |
| Jan 06, 2025 | $48.23 | $45.26 | $2.97 | 244,619.0 | +0.96% |
| Jan 03, 2025 | $48.09 | $40.44 | $7.65 | 508,230.0 | +16.44% |
| Jan 02, 2025 | $40.35 | $38.48 | $1.87 | 202,092.0 | +7.34% |
| Dec 31, 2024 | $39.14 | $37.45 | $1.69 | 113,268.0 | -2.22% |
| Dec 30, 2024 | $39.07 | $36.26 | $2.81 | 99,229.0 | +0.79% |
| Dec 27, 2024 | $38.65 | $37.32 | $1.33 | 102,758.0 | -1.99% |
| Dec 26, 2024 | $39.16 | $37.33 | $1.83 | 82,595.0 | +2.32% |
| Dec 24, 2024 | $38.12 | $37.06 | $1.06 | 51,480.0 | +1.07% |
| Dec 23, 2024 | $37.85 | $36.36 | $1.49 | 137,663.0 | +1.54% |
| Dec 20, 2024 | $37.86 | $35.60 | $2.26 | 218,452.0 | +1.85% |
| Dec 19, 2024 | $37.55 | $35.77 | $1.78 | 140,165.0 | -1.49% |
| Dec 18, 2024 | $39.20 | $36.36 | $2.84 | 242,865.0 | -4.29% |
| Dec 17, 2024 | $39.00 | $35.10 | $3.90 | 173,613.0 | +8.31% |
Digimarc Corporation Stock (DMRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Digimarc Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Digimarc Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Digimarc Corporation Stock (DMRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $48.32 | $38.48 | $9.84 | 2,166,284.0 | +10.97% |
Digimarc Corporation Stock (DMRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.20 | $33.47 | $5.73 | 2,716,665.0 | +13.01% |
| Nov, 2024 | $34.77 | $27.16 | $7.61 | 2,970,477.0 | +9.39% |
| Oct, 2024 | $33.31 | $26.05 | $7.26 | 1,734,778.0 | +15.25% |
| Sep, 2024 | $29.73 | $25.25 | $4.48 | 1,682,981.0 | -6.31% |
| Aug, 2024 | $32.72 | $22.39 | $10.33 | 2,405,559.0 | -10.32% |
| Jul, 2024 | $34.84 | $29.99 | $4.85 | 2,037,013.0 | +3.16% |
| Jun, 2024 | $31.86 | $25.01 | $6.85 | 2,929,991.0 | +15.54% |
| May, 2024 | $27.75 | $21.00 | $6.75 | 3,650,531.0 | +26.96% |
| Apr, 2024 | $27.14 | $21.14 | $6.00 | 3,396,442.0 | -22.22% |
| Mar, 2024 | $36.29 | $26.30 | $9.99 | 3,462,537.0 | -22.48% |
| Feb, 2024 | $43.43 | $34.27 | $9.16 | 2,045,805.0 | -1.02% |
| Jan, 2024 | $39.97 | $32.89 | $7.08 | 1,600,925.0 | -1.94% |
Digimarc Corporation Stock (DMRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.95 | $32.22 | $6.73 | 2,245,294.0 | +8.18% |
| Nov, 2023 | $35.14 | $25.36 | $9.78 | 2,547,542.0 | +28.72% |
| Oct, 2023 | $33.20 | $25.50 | $7.70 | 1,536,336.0 | -20.16% |
| Sep, 2023 | $36.00 | $31.47 | $4.53 | 2,201,254.0 | -0.76% |
| Aug, 2023 | $38.35 | $28.50 | $9.84 | 2,818,798.0 | +10.61% |
| Jul, 2023 | $31.53 | $26.68 | $4.85 | 1,603,761.0 | +0.54% |
| Jun, 2023 | $32.94 | $26.31 | $6.63 | 2,523,210.0 | -4.60% |
| May, 2023 | $32.76 | $16.70 | $16.06 | 4,696,804.0 | +81.10% |
| Apr, 2023 | $20.57 | $16.13 | $4.44 | 1,320,685.0 | -13.28% |
| Mar, 2023 | $21.89 | $16.86 | $5.03 | 1,761,467.0 | -3.63% |
| Feb, 2023 | $23.00 | $18.91 | $4.09 | 1,488,541.0 | +2.05% |
| Jan, 2023 | $22.90 | $17.44 | $5.46 | 1,135,942.0 | +8.06% |
0.31%
3.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):