11.54
price down icon3.10%   -0.4036
 
loading

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 August 01, 2025, is $11.54.
  • 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 16.29% to $11.54 now.
  • The 52-week high stock price for DMRC is $48.32, representing a 318.85% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for DMRC is $10.44, indicating a -9.50% decrease from the current share price, occurred on April 08, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $11.78 $11.45 $0.33 33,005.0 -3.27%
Jul 31, 2025 $12.31 $11.46 $0.8531 136,678.0 +1.36%
Jul 30, 2025 $12.50 $11.78 $0.725 162,928.0 -3.99%
Jul 29, 2025 $12.80 $12.20 $0.60 112,977.0 -2.62%
Jul 28, 2025 $12.97 $12.05 $0.92 150,267.0 +3.53%
Jul 25, 2025 $12.31 $12.10 $0.215 85,577.0 -0.65%
Jul 24, 2025 $12.65 $12.22 $0.432 91,069.0 -3.69%
Jul 23, 2025 $12.88 $12.69 $0.1878 61,149.0 +1.44%
Jul 22, 2025 $12.70 $12.21 $0.49 106,904.0 +0.80%
Jul 21, 2025 $13.08 $12.40 $0.68 125,707.0 -2.28%
Jul 18, 2025 $13.19 $12.71 $0.48 117,309.0 -2.30%
Jul 17, 2025 $13.28 $12.90 $0.3817 95,530.0 +0.46%
Jul 16, 2025 $13.25 $12.66 $0.585 115,587.0 +0.54%
Jul 15, 2025 $13.00 $12.57 $0.425 146,247.0 +0.55%
Jul 14, 2025 $12.88 $12.57 $0.3099 61,283.0 +1.18%
Jul 11, 2025 $12.88 $12.56 $0.321 108,429.0 -2.91%
Jul 10, 2025 $13.44 $13.02 $0.42 257,714.0 -2.46%
Jul 09, 2025 $13.76 $13.01 $0.7536 364,642.0 +2.53%
Jul 08, 2025 $13.45 $13.03 $0.4165 114,612.0 +0.00%
Jul 07, 2025 $13.60 $13.00 $0.5975 136,843.0 -4.67%
Jul 03, 2025 $14.01 $13.38 $0.635 54,562.0 +1.26%
Jul 02, 2025 $13.99 $13.04 $0.949 141,167.0 -0.29%

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
Jul, 2025 $14.01 $11.45 $2.56 2,894,702.0 -12.57%
Jun, 2025 $14.64 $12.07 $2.57 2,867,884.0 +0.99%
May, 2025 $14.27 $11.76 $2.51 4,245,424.0 -0.08%
Apr, 2025 $13.71 $10.44 $3.27 5,154,960.0 +2.11%
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%
$380.45
price down icon 5.39%
$172.91
price down icon 0.22%
software_application ADP
$301.14
price down icon 2.56%
$118.50
price down icon 3.09%
$351.65
price down icon 1.64%
$86.33
price down icon 1.65%
Cap:     |  Volume (24h):