Get the Stockscreener App
12.31
6.32%
-0.83
After Hours:
12.32
0.010
+0.08%
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 April 03, 2025, is $12.31.
- 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 24.09% to $12.31 now.
- The 52-week high stock price for DMRC is $48.32, representing a 292.53% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for DMRC is $12.44, indicating a 1.06% decrease from the current share price, occurred on April 01, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $12.68 | $12.20 | $0.48 | 246,623.0 | -6.32% |
| Apr 02, 2025 | $13.32 | $12.74 | $0.58 | 172,207.0 | +0.46% |
| Apr 01, 2025 | $13.38 | $12.44 | $0.935 | 438,652.0 | +2.03% |
| Mar 31, 2025 | $13.15 | $12.63 | $0.52 | 239,591.0 | -3.32% |
| Mar 28, 2025 | $13.98 | $13.10 | $0.885 | 266,644.0 | -4.33% |
| Mar 27, 2025 | $14.32 | $13.84 | $0.48 | 161,846.0 | -1.84% |
| Mar 26, 2025 | $14.74 | $14.06 | $0.685 | 153,783.0 | -4.01% |
| Mar 25, 2025 | $15.18 | $14.50 | $0.675 | 205,319.0 | -0.74% |
| Mar 24, 2025 | $14.89 | $14.36 | $0.535 | 229,812.0 | +3.56% |
| Mar 21, 2025 | $14.50 | $13.95 | $0.55 | 309,312.0 | +0.07% |
| Mar 20, 2025 | $14.83 | $14.06 | $0.77 | 185,050.0 | +0.21% |
| Mar 19, 2025 | $14.48 | $14.05 | $0.435 | 217,687.0 | +1.28% |
| Mar 18, 2025 | $14.66 | $13.95 | $0.71 | 218,386.0 | -4.67% |
| Mar 17, 2025 | $14.88 | $14.22 | $0.66 | 155,553.0 | +2.14% |
| Mar 14, 2025 | $14.99 | $14.23 | $0.76 | 195,058.0 | +3.06% |
| Mar 13, 2025 | $15.23 | $13.95 | $1.28 | 244,647.0 | -5.39% |
| Mar 12, 2025 | $15.12 | $14.58 | $0.54 | 225,672.0 | +1.92% |
| Mar 11, 2025 | $15.09 | $14.37 | $0.72 | 243,454.0 | +0.76% |
| Mar 10, 2025 | $15.35 | $14.17 | $1.18 | 394,141.0 | -6.41% |
| Mar 07, 2025 | $16.00 | $15.16 | $0.84 | 220,592.0 | -1.78% |
| Mar 06, 2025 | $16.29 | $15.53 | $0.755 | 210,814.0 | -2.30% |
| Mar 05, 2025 | $16.14 | $14.54 | $1.61 | 373,738.0 | +8.86% |
| Mar 04, 2025 | $15.11 | $14.77 | $0.34 | 131,705.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $13.38 | $12.20 | $1.18 | 1,104,105.0 | -3.98% |
| Mar, 2025 | $17.20 | $12.63 | $4.57 | 5,366,647.0 | -21.59% |
| Feb, 2025 | $38.41 | $14.25 | $24.16 | 5,628,496.0 | -55.41% |
| Jan, 2025 | $48.32 | $36.50 | $11.82 | 3,553,085.0 | -2.08% |
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% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):