Get the Stockscreener App
22.88
1.19%
+0.27
After Hours:
22.88
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 May 03, 2024, is $22.88.
- 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 130.65% to $22.88 now.
- The 52-week high stock price for DMRC is $43.43, representing a 89.82% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for DMRC is $18.16, indicating a -20.63% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Digimarc Corporation (DMRC) stock in the beginning of 2023 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 03, 2024 | $25.75 | $22.55 | $3.20 | 376,204.0 | +1.19% |
| May 02, 2024 | $22.64 | $21.61 | $1.03 | 171,874.0 | +3.57% |
| May 01, 2024 | $22.64 | $21.00 | $1.64 | 160,862.0 | +3.26% |
| Apr 30, 2024 | $22.04 | $21.14 | $0.895 | 207,623.0 | -3.12% |
| Apr 29, 2024 | $22.59 | $21.75 | $0.84 | 104,105.0 | -2.50% |
| Apr 26, 2024 | $22.63 | $21.35 | $1.28 | 190,771.0 | +4.00% |
| Apr 25, 2024 | $22.00 | $21.45 | $0.55 | 112,408.0 | -3.19% |
| Apr 24, 2024 | $23.12 | $22.07 | $1.05 | 170,343.0 | +0.05% |
| Apr 23, 2024 | $23.14 | $22.16 | $0.98 | 176,307.0 | -1.64% |
| Apr 22, 2024 | $23.14 | $22.09 | $1.05 | 246,057.0 | +0.00% |
| Apr 19, 2024 | $23.15 | $22.42 | $0.7299 | 154,567.0 | -1.74% |
| Apr 18, 2024 | $23.06 | $22.50 | $0.56 | 145,033.0 | +1.50% |
| Apr 17, 2024 | $23.12 | $22.46 | $0.665 | 137,804.0 | -1.31% |
| Apr 16, 2024 | $23.51 | $22.34 | $1.17 | 220,910.0 | +0.13% |
| Apr 15, 2024 | $23.65 | $22.75 | $0.90 | 170,763.0 | -2.18% |
| Apr 12, 2024 | $24.07 | $23.26 | $0.815 | 100,311.0 | -3.26% |
| Apr 11, 2024 | $24.50 | $23.89 | $0.6122 | 76,129.0 | +1.81% |
| Apr 10, 2024 | $24.15 | $23.11 | $1.04 | 156,828.0 | -1.33% |
| Apr 09, 2024 | $24.74 | $23.92 | $0.82 | 105,300.0 | -2.27% |
| Apr 08, 2024 | $24.87 | $24.28 | $0.59 | 83,160.0 | +0.73% |
| Apr 05, 2024 | $25.00 | $23.84 | $1.16 | 184,419.0 | -1.01% |
| Apr 04, 2024 | $26.42 | $24.65 | $1.77 | 198,935.0 | -4.85% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.75 | $21.00 | $4.75 | 1,085,144.0 | +8.23% |
| 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% |
Digimarc Corporation Stock (DMRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.33 | $17.43 | $7.90 | 1,661,381.0 | -17.01% |
| Nov, 2022 | $24.29 | $14.63 | $9.66 | 3,381,606.0 | +36.35% |
| Oct, 2022 | $16.67 | $12.45 | $4.22 | 1,578,433.0 | +20.59% |
| Sep, 2022 | $18.02 | $12.90 | $5.12 | 2,036,845.0 | -23.96% |
| Aug, 2022 | $21.15 | $14.66 | $6.49 | 2,017,119.0 | +16.39% |
| Jul, 2022 | $16.50 | $13.03 | $3.47 | 2,455,004.0 | +8.27% |
| Jun, 2022 | $17.65 | $13.52 | $4.13 | 2,306,627.0 | -18.08% |
| May, 2022 | $27.60 | $15.13 | $12.47 | 3,043,613.0 | -33.28% |
| Apr, 2022 | $28.79 | $24.51 | $4.28 | 2,011,718.0 | -1.90% |
| Mar, 2022 | $31.03 | $21.50 | $9.53 | 3,891,004.0 | -12.48% |
| Feb, 2022 | $32.62 | $27.27 | $5.35 | 2,042,439.0 | -4.95% |
| Jan, 2022 | $42.07 | $28.01 | $14.06 | 3,216,508.0 | -19.71% |
1.54%
0.03%
Cap:
|
Volume (24h):