Get the Stockscreener App
13.68
1.26%
0.17
Pre-market:
13.95
0.27
+1.97%
Digimarc Corp Stock (DMRC) Price History
The historical daily chart and data for Digimarc Corp stock (DMRC), show that the latest closing stock price as of May 22, 2026, is $13.68.
- Digimarc Corp all-time high stock price is $66.38, occurred on May 28, 2019.
- The lowest Digimarc Corp stock price recorded was $4.07 on March 03, 2026. Since then, Digimarc Corp's stock price has risen over 236.12% to $13.68 now.
- The 52-week high stock price for DMRC is $14.76, representing a 7.89% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for DMRC is $4.07, indicating a -70.25% decrease from the current share price, occurred on March 03, 2026.
- The closing price of Digimarc Corp (DMRC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $14.76 | $13.50 | $1.26 | 443,389.0 | +1.26% |
| May 21, 2026 | $13.62 | $11.92 | $1.70 | 446,841.0 | +12.12% |
| May 20, 2026 | $12.10 | $9.45 | $2.65 | 405,175.0 | +26.31% |
| May 19, 2026 | $9.54 | $8.95 | $0.59 | 101,365.0 | +3.02% |
| May 18, 2026 | $10.01 | $9.25 | $0.76 | 221,138.0 | -5.51% |
| May 15, 2026 | $11.03 | $9.53 | $1.50 | 244,886.0 | -0.31% |
| May 14, 2026 | $11.00 | $9.66 | $1.34 | 276,707.0 | -6.91% |
| May 13, 2026 | $10.89 | $7.88 | $3.01 | 461,811.0 | +18.52% |
| May 12, 2026 | $9.07 | $8.42 | $0.6486 | 225,144.0 | -0.45% |
| May 11, 2026 | $9.52 | $8.87 | $0.65 | 168,840.0 | -4.38% |
| May 08, 2026 | $9.73 | $8.40 | $1.33 | 370,016.0 | +9.09% |
| May 07, 2026 | $8.66 | $8.05 | $0.61 | 168,660.0 | +4.89% |
| May 06, 2026 | $8.28 | $7.52 | $0.76 | 169,235.0 | +2.51% |
| May 05, 2026 | $8.37 | $7.93 | $0.4349 | 134,437.0 | -2.68% |
| May 04, 2026 | $8.38 | $7.80 | $0.58 | 127,912.0 | +6.22% |
| May 01, 2026 | $7.78 | $7.45 | $0.33 | 168,495.0 | +5.32% |
| Apr 30, 2026 | $7.39 | $6.88 | $0.51 | 105,515.0 | +2.81% |
| Apr 29, 2026 | $7.15 | $6.76 | $0.39 | 134,109.0 | +0.85% |
| Apr 28, 2026 | $7.21 | $6.75 | $0.46 | 71,652.0 | -1.12% |
Digimarc Corp Stock (DMRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Digimarc Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Digimarc Corp Stock (DMRC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.76 | $7.45 | $7.31 | 4,577,440.0 | +86.63% |
| Apr, 2026 | $8.24 | $4.68 | $3.56 | 3,936,729.0 | +49.29% |
| Mar, 2026 | $6.97 | $4.07 | $2.90 | 6,151,786.0 | +11.46% |
| Feb, 2026 | $6.28 | $4.25 | $2.03 | 4,704,124.0 | -28.14% |
| Jan, 2026 | $7.24 | $5.53 | $1.71 | 4,591,226.0 | -6.55% |
Digimarc Corp Stock (DMRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.64 | $6.46 | $3.17 | 3,963,576.0 | -18.73% |
| Nov, 2025 | $10.42 | $6.35 | $4.07 | 3,196,599.0 | -17.68% |
| Oct, 2025 | $10.43 | $7.93 | $2.50 | 3,727,632.0 | -0.41% |
| Sep, 2025 | $10.85 | $7.76 | $3.08 | 4,367,506.0 | +12.82% |
| Aug, 2025 | $12.75 | $7.83 | $4.92 | 4,960,346.0 | -27.47% |
| Jul, 2025 | $14.01 | $11.46 | $2.55 | 2,861,697.0 | -9.61% |
| 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 Corp 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):