8.81
price up icon7.05%   0.58
after-market After Hours: 8.81
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 22, 2025, is $8.81.
  • Digimarc Corporation all-time high stock price is $66.38, occurred on May 28, 2019.
  • The lowest Digimarc Corporation stock price recorded was $7.8315 on August 15, 2025. Since then, Digimarc Corporation's stock price has risen over 12.49% to $8.81 now.
  • The 52-week high stock price for DMRC is $48.32, representing a 448.47% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for DMRC is $7.8315, indicating a -11.11% decrease from the current share price, occurred on August 15, 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 22, 2025 $8.90 $8.15 $0.755 263,033.0 +7.05%
Aug 21, 2025 $8.39 $7.93 $0.4582 217,979.0 +1.11%
Aug 20, 2025 $8.75 $8.07 $0.68 305,623.0 -7.50%
Aug 19, 2025 $9.26 $8.69 $0.575 280,288.0 -4.97%
Aug 18, 2025 $9.57 $8.65 $0.92 436,321.0 +5.11%
Aug 15, 2025 $10.51 $7.83 $2.68 1,177,725.0 -20.13%
Aug 14, 2025 $11.71 $10.92 $0.79 229,655.0 -5.08%
Aug 13, 2025 $11.93 $11.51 $0.42 166,294.0 +0.96%
Aug 12, 2025 $11.53 $10.90 $0.625 160,073.0 +4.54%
Aug 11, 2025 $11.45 $10.98 $0.4657 119,478.0 -1.87%
Aug 08, 2025 $11.79 $11.19 $0.60 104,415.0 -3.19%
Aug 07, 2025 $12.75 $11.40 $1.35 147,978.0 -4.06%
Aug 06, 2025 $12.21 $11.70 $0.5093 124,574.0 +0.58%
Aug 05, 2025 $12.11 $11.75 $0.36 113,646.0 +1.52%
Aug 04, 2025 $12.65 $11.41 $1.24 128,483.0 +4.23%
Aug 01, 2025 $11.78 $11.34 $0.44 139,582.0 -4.94%
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%

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
Aug, 2025 $12.75 $7.83 $4.92 4,378,180.0 -26.21%
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 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%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):