Get the Stockscreener App
12.62
5.96%
-0.80
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 09, 2025, is $12.62.
- 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 27.22% to $12.62 now.
- The 52-week high stock price for DMRC is $48.32, representing a 282.88% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for DMRC is $10.44, indicating a -17.27% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $13.98 | $12.54 | $1.45 | 245,970.0 | -5.96% |
| May 08, 2025 | $13.58 | $12.85 | $0.73 | 152,745.0 | +4.11% |
| May 07, 2025 | $13.23 | $12.49 | $0.74 | 242,903.0 | +3.33% |
| May 06, 2025 | $13.03 | $11.76 | $1.27 | 459,918.0 | -9.21% |
| May 05, 2025 | $14.27 | $13.36 | $0.91 | 230,159.0 | -0.15% |
| May 02, 2025 | $14.17 | $13.18 | $0.99 | 186,709.0 | +3.61% |
| May 01, 2025 | $13.66 | $13.09 | $0.575 | 164,883.0 | +1.45% |
| Apr 30, 2025 | $13.25 | $12.67 | $0.58 | 251,159.0 | -3.82% |
| Apr 29, 2025 | $13.71 | $12.61 | $1.10 | 208,073.0 | +5.50% |
| Apr 28, 2025 | $13.24 | $12.61 | $0.63 | 110,346.0 | -0.62% |
| Apr 25, 2025 | $13.33 | $12.66 | $0.67 | 166,232.0 | -2.00% |
| Apr 24, 2025 | $13.32 | $12.43 | $0.89 | 178,129.0 | +7.16% |
| Apr 23, 2025 | $12.72 | $12.01 | $0.7081 | 293,792.0 | +6.19% |
| Apr 22, 2025 | $11.72 | $11.20 | $0.5199 | 254,113.0 | +3.74% |
| Apr 21, 2025 | $11.38 | $10.88 | $0.505 | 189,607.0 | -3.19% |
| Apr 17, 2025 | $11.76 | $11.27 | $0.485 | 178,387.0 | +0.96% |
| Apr 16, 2025 | $11.95 | $11.23 | $0.72 | 155,711.0 | -4.01% |
| Apr 15, 2025 | $12.00 | $11.49 | $0.51 | 195,082.0 | +3.19% |
| Apr 14, 2025 | $12.19 | $11.28 | $0.9075 | 176,703.0 | +0.43% |
| Apr 11, 2025 | $11.63 | $11.02 | $0.6149 | 145,116.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $14.27 | $11.76 | $2.51 | 1,929,257.0 | -3.59% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):