Get the Stockscreener App
9.205
6.73%
-0.765
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 November 04, 2025, is $9.205.
- 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 18.54% to $9.205 now.
- The 52-week high stock price for DMRC is $48.32, representing a 424.93% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for DMRC is $7.765, indicating a -15.64% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $9.89 | $9.12 | $0.7654 | 95,409.0 | -7.72% |
| Nov 03, 2025 | $10.42 | $9.62 | $0.795 | 253,952.0 | +2.47% |
| Oct 31, 2025 | $9.81 | $7.93 | $1.88 | 344,049.0 | +4.18% |
| Oct 30, 2025 | $9.56 | $9.19 | $0.3706 | 154,656.0 | -0.53% |
| Oct 29, 2025 | $10.07 | $9.34 | $0.73 | 197,175.0 | -2.90% |
| Oct 28, 2025 | $9.93 | $9.55 | $0.375 | 93,266.0 | -1.02% |
| Oct 27, 2025 | $10.19 | $9.73 | $0.455 | 91,494.0 | -3.27% |
| Oct 24, 2025 | $10.43 | $9.94 | $0.485 | 153,308.0 | +3.59% |
| Oct 23, 2025 | $9.78 | $9.24 | $0.535 | 157,677.0 | +3.39% |
| Oct 22, 2025 | $9.99 | $9.18 | $0.81 | 176,811.0 | -5.51% |
| Oct 21, 2025 | $10.06 | $9.29 | $0.775 | 166,456.0 | +6.97% |
| Oct 20, 2025 | $9.33 | $8.68 | $0.65 | 132,624.0 | +8.49% |
| Oct 17, 2025 | $8.62 | $8.06 | $0.565 | 416,759.0 | +5.26% |
| Oct 16, 2025 | $8.90 | $8.11 | $0.7895 | 177,271.0 | -6.52% |
| Oct 15, 2025 | $9.43 | $8.54 | $0.89 | 128,786.0 | -2.56% |
| Oct 14, 2025 | $9.22 | $8.40 | $0.8158 | 141,577.0 | +2.16% |
| Oct 13, 2025 | $8.83 | $8.45 | $0.38 | 132,477.0 | +6.55% |
| Oct 10, 2025 | $9.48 | $8.15 | $1.33 | 180,739.0 | -12.06% |
| Oct 09, 2025 | $9.60 | $9.34 | $0.2594 | 89,313.0 | -2.40% |
| Oct 08, 2025 | $9.77 | $9.42 | $0.345 | 101,720.0 | +1.91% |
| Oct 07, 2025 | $9.98 | $9.41 | $0.57 | 145,630.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $10.42 | $9.12 | $1.30 | 349,361.0 | -5.45% |
| Oct, 2025 | $10.43 | $7.93 | $2.50 | 3,727,632.0 | -0.41% |
| Sep, 2025 | $10.85 | $7.76 | $3.08 | 4,367,506.0 | +12.82% |
| 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% |
0.36%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):