Stockscreener 앱 받기
8.34
3.09%
0.25
시간 외 거래:
8.40
0.06
+0.72%
Digimarc Corporation 주식 (DMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.54 | $8.05 | $0.49 | 152,038.0 | +3.09% |
| 2025-09-04 | $8.18 | $7.76 | $0.415 | 181,938.0 | +2.53% |
| 2025-09-03 | $8.12 | $7.77 | $0.355 | 277,661.0 | -0.63% |
| 2025-09-02 | $8.78 | $7.92 | $0.86 | 344,125.0 | -8.31% |
| 2025-08-29 | $8.85 | $8.45 | $0.40 | 165,143.0 | +1.52% |
| 2025-08-28 | $8.93 | $8.46 | $0.47 | 178,875.0 | +1.07% |
| 2025-08-27 | $8.58 | $8.26 | $0.3199 | 130,156.0 | +0.36% |
| 2025-08-26 | $8.49 | $8.21 | $0.28 | 192,022.0 | +1.20% |
| 2025-08-25 | $8.83 | $8.28 | $0.5499 | 179,003.0 | -5.68% |
| 2025-08-22 | $8.90 | $8.15 | $0.755 | 263,033.0 | +7.05% |
| 2025-08-21 | $8.39 | $7.93 | $0.4582 | 217,979.0 | +1.11% |
| 2025-08-20 | $8.75 | $8.07 | $0.68 | 305,623.0 | -7.50% |
| 2025-08-19 | $9.26 | $8.69 | $0.575 | 280,288.0 | -4.97% |
| 2025-08-18 | $9.57 | $8.65 | $0.92 | 436,321.0 | +5.11% |
| 2025-08-15 | $10.51 | $7.83 | $2.68 | 1,177,725.0 | -20.13% |
| 2025-08-14 | $11.71 | $10.92 | $0.79 | 229,655.0 | -5.08% |
| 2025-08-13 | $11.93 | $11.51 | $0.42 | 166,294.0 | +0.96% |
| 2025-08-12 | $11.53 | $10.90 | $0.625 | 160,073.0 | +4.54% |
| 2025-08-11 | $11.45 | $10.98 | $0.4657 | 119,478.0 | -1.87% |
| 2025-08-08 | $11.79 | $11.19 | $0.60 | 104,415.0 | -3.19% |
| 2025-08-07 | $12.75 | $11.40 | $1.35 | 147,978.0 | -4.06% |
Digimarc Corporation 주식 (DMRC) 연도별 가격 이력
이 심층 분석에서는 Digimarc Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digimarc Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digimarc Corporation 주식 (DMRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.78 | $7.76 | $1.01 | 1,107,800.0 | -3.70% |
| 2025-08 | $12.75 | $7.83 | $4.92 | 4,960,346.0 | -27.47% |
| 2025-07 | $14.01 | $11.46 | $2.55 | 2,861,697.0 | -9.61% |
| 2025-06 | $14.64 | $12.07 | $2.57 | 2,867,884.0 | +0.99% |
| 2025-05 | $14.27 | $11.76 | $2.51 | 4,245,424.0 | -0.08% |
| 2025-04 | $13.71 | $10.44 | $3.27 | 5,154,960.0 | +2.11% |
| 2025-03 | $17.20 | $12.63 | $4.57 | 5,366,647.0 | -21.59% |
| 2025-02 | $38.41 | $14.25 | $24.16 | 5,628,496.0 | -55.41% |
| 2025-01 | $48.32 | $36.50 | $11.82 | 3,553,085.0 | -2.08% |
Digimarc Corporation 주식 (DMRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.20 | $33.47 | $5.73 | 2,716,665.0 | +13.01% |
| 2024-11 | $34.77 | $27.16 | $7.61 | 2,970,477.0 | +9.39% |
| 2024-10 | $33.31 | $26.05 | $7.26 | 1,734,778.0 | +15.25% |
| 2024-09 | $29.73 | $25.25 | $4.48 | 1,682,981.0 | -6.31% |
| 2024-08 | $32.72 | $22.39 | $10.33 | 2,405,559.0 | -10.32% |
| 2024-07 | $34.84 | $29.99 | $4.85 | 2,037,013.0 | +3.16% |
| 2024-06 | $31.86 | $25.01 | $6.85 | 2,929,991.0 | +15.54% |
| 2024-05 | $27.75 | $21.00 | $6.75 | 3,650,531.0 | +26.96% |
| 2024-04 | $27.14 | $21.14 | $6.00 | 3,396,442.0 | -22.22% |
| 2024-03 | $36.29 | $26.30 | $9.99 | 3,462,537.0 | -22.48% |
| 2024-02 | $43.43 | $34.27 | $9.16 | 2,045,805.0 | -1.02% |
| 2024-01 | $39.97 | $32.89 | $7.08 | 1,600,925.0 | -1.94% |
Digimarc Corporation 주식 (DMRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.95 | $32.22 | $6.73 | 2,245,294.0 | +8.18% |
| 2023-11 | $35.14 | $25.36 | $9.78 | 2,547,542.0 | +28.72% |
| 2023-10 | $33.20 | $25.50 | $7.70 | 1,536,336.0 | -20.16% |
| 2023-09 | $36.00 | $31.47 | $4.53 | 2,201,254.0 | -0.76% |
| 2023-08 | $38.35 | $28.50 | $9.84 | 2,818,798.0 | +10.61% |
| 2023-07 | $31.53 | $26.68 | $4.85 | 1,603,761.0 | +0.54% |
| 2023-06 | $32.94 | $26.31 | $6.63 | 2,523,210.0 | -4.60% |
| 2023-05 | $32.76 | $16.70 | $16.06 | 4,696,804.0 | +81.10% |
| 2023-04 | $20.57 | $16.13 | $4.44 | 1,320,685.0 | -13.28% |
| 2023-03 | $21.89 | $16.86 | $5.03 | 1,761,467.0 | -3.63% |
| 2023-02 | $23.00 | $18.91 | $4.09 | 1,488,541.0 | +2.05% |
| 2023-01 | $22.90 | $17.44 | $5.46 | 1,135,942.0 | +8.06% |
0.48%
1.73%
자본화:
|
볼륨(24시간):