Get the Stockscreener App
9.40
2.84%
0.26
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 September 12, 2025, is $9.40.
- Digimarc Corporation all-time high stock price is $66.38, occurred on May 28, 2019.
- The lowest Digimarc Corporation stock price recorded was $7.765 on September 04, 2025. Since then, Digimarc Corporation's stock price has risen over 21.06% to $9.40 now.
- The 52-week high stock price for DMRC is $48.32, representing a 414.04% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for DMRC is $7.765, indicating a -17.39% decrease from the current share price, occurred on September 04, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $9.46 | $8.84 | $0.62 | 191,085.0 | +2.84% |
| Sep 11, 2025 | $9.37 | $8.98 | $0.385 | 201,244.0 | -2.35% |
| Sep 10, 2025 | $9.62 | $8.81 | $0.8079 | 448,318.0 | +4.82% |
| Sep 09, 2025 | $8.97 | $8.39 | $0.58 | 359,320.0 | +4.08% |
| Sep 08, 2025 | $8.65 | $8.21 | $0.437 | 130,824.0 | +2.88% |
| Sep 05, 2025 | $8.54 | $8.05 | $0.49 | 152,038.0 | +3.09% |
| Sep 04, 2025 | $8.18 | $7.76 | $0.415 | 181,938.0 | +2.53% |
| Sep 03, 2025 | $8.12 | $7.77 | $0.355 | 277,661.0 | -0.63% |
| Sep 02, 2025 | $8.78 | $7.92 | $0.86 | 344,125.0 | -8.31% |
| Aug 29, 2025 | $8.85 | $8.45 | $0.40 | 165,143.0 | +1.52% |
| Aug 28, 2025 | $8.93 | $8.46 | $0.47 | 178,875.0 | +1.07% |
| Aug 27, 2025 | $8.58 | $8.26 | $0.3199 | 130,156.0 | +0.36% |
| Aug 26, 2025 | $8.49 | $8.21 | $0.28 | 192,022.0 | +1.20% |
| Aug 25, 2025 | $8.83 | $8.28 | $0.5499 | 179,003.0 | -5.68% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $9.62 | $7.76 | $1.85 | 2,477,638.0 | +8.55% |
| 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 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% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):