5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
-24.33%
3 MONTH PERFORMANCE
-34.15%
6 MONTH PERFORMANCE
-47.95%
YEAR-TO-DATE PERFORMANCE
-26.52%
1 YEAR PERFORMANCE
-84.64%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.83 | $4.82 (-0.21%) | $4.90 | $4.53 | 260.45 K | $101.05 M |
| 02/13/2026 | $5.05 | $4.86 (-3.76%) | $5.14 | $4.74 | 243.50 K | $105.04 M |
| 02/12/2026 | $5.19 | $5.05 (-2.7%) | $5.26 | $4.84 | 193.13 K | $109.15 M |
| 02/11/2026 | $5.40 | $5.19 (-3.89%) | $5.40 | $4.91 | 201.51 K | $112.18 M |
| 02/10/2026 | $5.57 | $5.37 (-3.59%) | $5.91 | $5.31 | 265.61 K | $116.07 M |
| 02/09/2026 | $5.40 | $5.56 (2.96%) | $5.58 | $5.31 | 148.30 K | $120.17 M |
| 02/06/2026 | $5.30 | $5.41 (2.08%) | $5.47 | $5.02 | 197.30 K | $116.93 M |
| 02/05/2026 | $5.43 | $5.11 (-5.89%) | $5.52 | $5.06 | 293.99 K | $110.45 M |
| 02/04/2026 | $5.47 | $5.58 (2.01%) | $5.72 | $5.31 | 271.66 K | $120.61 M |
| 02/03/2026 | $6.03 | $5.51 (-8.62%) | $6.03 | $5.39 | 286.50 K | $119.09 M |
| 02/02/2026 | $6.09 | $5.99 (-1.64%) | $6.28 | $5.94 | 257.80 K | $129.47 M |
| 01/30/2026 | $6.09 | $6.13 (0.66%) | $6.17 | $5.81 | 172.64 K | $132.49 M |
| 01/29/2026 | $6.23 | $6.02 (-3.37%) | $6.23 | $5.86 | 184.80 K | $130.12 M |
| 01/28/2026 | $6.19 | $6.33 (2.26%) | $6.42 | $6.14 | 193.49 K | $136.82 M |
| 01/27/2026 | $6.19 | $6.14 (-0.81%) | $6.24 | $5.83 | 200.71 K | $132.71 M |
| 01/26/2026 | $6.35 | $6.15 (-3.15%) | $6.43 | $6.13 | 180.80 K | $132.93 M |
| 01/23/2026 | $6.47 | $6.35 (-1.85%) | $6.58 | $6.27 | 170.03 K | $137.25 M |
| 01/22/2026 | $5.89 | $6.50 (10.36%) | $6.66 | $5.85 | 302.66 K | $140.49 M |
| 01/21/2026 | $5.87 | $5.79 (-1.36%) | $5.95 | $5.53 | 567.70 K | $125.15 M |
| 01/20/2026 | $6.14 | $5.79 (-5.7%) | $6.26 | $5.75 | 215.43 K | $125.15 M |
| 01/16/2026 | $6.41 | $6.37 (-0.62%) | $6.53 | $6.17 | 119.41 K | $137.68 M |
| 01/15/2026 | $6.44 | $6.39 (-0.78%) | $6.72 | $6.37 | 193.80 K | $138.11 M |
| 01/14/2026 | $6.36 | $6.44 (1.26%) | $6.49 | $6.11 | 313.81 K | $139.19 M |
| 01/13/2026 | $6.89 | $6.36 (-7.69%) | $6.93 | $6.33 | 180.00 K | $137.47 M |
| 01/12/2026 | $6.55 | $6.91 (5.5%) | $6.99 | $6.48 | 262.04 K | $149.35 M |
| 01/09/2026 | $6.64 | $6.61 (-0.45%) | $6.78 | $6.45 | 200.19 K | $142.87 M |
| 01/08/2026 | $6.83 | $6.60 (-3.37%) | $6.91 | $6.52 | 207.39 K | $142.65 M |
| 01/07/2026 | $7.03 | $6.90 (-1.85%) | $7.24 | $6.86 | 235.24 K | $149.14 M |
| 01/06/2026 | $6.66 | $7.04 (5.71%) | $7.10 | $6.62 | 251.70 K | $152.16 M |
| 01/05/2026 | $6.30 | $6.70 (6.35%) | $6.93 | $6.30 | 251.37 K | $144.81 M |
| 01/02/2026 | $6.62 | $6.32 (-4.53%) | $6.73 | $6.22 | 241.53 K | $136.60 M |
| 12/31/2025 | $6.55 | $6.56 (0.15%) | $6.77 | $6.53 | 245.05 K | $141.79 M |
| 12/30/2025 | $6.70 | $6.51 (-2.84%) | $6.85 | $6.47 | 213.03 K | $140.71 M |
| 12/29/2025 | $6.76 | $6.71 (-0.74%) | $7.00 | $6.54 | 212.24 K | $145.03 M |
| 12/26/2025 | $6.97 | $6.83 (-2.01%) | $7.05 | $6.75 | 291.10 K | $147.62 M |
| 12/24/2025 | $6.83 | $7.00 (2.49%) | $7.00 | $6.65 | 233.40 K | $151.30 M |
| 12/23/2025 | $8.03 | $6.87 (-14.45%) | $8.10 | $6.51 | 730.50 K | $148.49 M |
| 12/22/2025 | $8.18 | $8.12 (-0.73%) | $8.61 | $8.09 | 140.66 K | $175.51 M |
| 12/19/2025 | $7.89 | $8.10 (2.66%) | $8.16 | $7.79 | 269.80 K | $175.07 M |
| 12/18/2025 | $8.02 | $7.88 (-1.75%) | $8.12 | $7.82 | 145.77 K | $170.32 M |
| 12/17/2025 | $8.20 | $7.94 (-3.17%) | $8.27 | $7.84 | 144.60 K | $171.62 M |
| 12/16/2025 | $7.97 | $8.14 (2.13%) | $8.17 | $7.78 | 179.12 K | $175.94 M |
| 12/15/2025 | $8.74 | $8.00 (-8.47%) | $8.74 | $7.64 | 212.13 K | $172.91 M |
| 12/12/2025 | $9.11 | $8.69 (-4.61%) | $9.23 | $8.59 | 128.10 K | $187.83 M |
| 12/11/2025 | $9.52 | $9.11 (-4.31%) | $9.54 | $8.80 | 159.90 K | $196.90 M |
| 12/10/2025 | $9.08 | $9.54 (5.07%) | $9.64 | $9.07 | 132.60 K | $206.20 M |
| 12/09/2025 | $8.85 | $9.15 (3.39%) | $9.29 | $8.85 | 106.15 K | $197.77 M |
| 12/08/2025 | $8.99 | $8.92 (-0.78%) | $9.06 | $8.68 | 84.03 K | $192.80 M |
| 12/05/2025 | $8.84 | $8.89 (0.57%) | $9.16 | $8.65 | 143.80 K | $192.15 M |
| 12/04/2025 | $8.55 | $8.84 (3.39%) | $8.96 | $8.39 | 151.50 K | $191.07 M |
| 12/03/2025 | $7.96 | $8.52 (7.04%) | $8.59 | $7.80 | 93.62 K | $184.15 M |
| 12/02/2025 | $7.66 | $7.94 (3.66%) | $8.09 | $7.58 | 105.70 K | $171.62 M |
| 12/01/2025 | $7.85 | $7.59 (-3.31%) | $7.94 | $7.57 | 123.22 K | $164.05 M |
| 11/28/2025 | $8.11 | $8.01 (-1.23%) | $8.25 | $7.96 | 42.80 K | $173.13 M |
| 11/26/2025 | $7.84 | $8.10 (3.32%) | $8.13 | $7.68 | 114.10 K | $175.07 M |
| 11/25/2025 | $7.16 | $7.84 (9.5%) | $7.85 | $7.06 | 153.40 K | $169.45 M |
| 11/24/2025 | $6.95 | $7.14 (2.73%) | $7.22 | $6.67 | 270.70 K | $154.32 M |
| 11/21/2025 | $6.57 | $6.92 (5.33%) | $6.99 | $6.35 | 174.13 K | $149.57 M |
| 11/20/2025 | $7.14 | $6.60 (-7.56%) | $7.19 | $6.59 | 161.10 K | $142.65 M |
| 11/19/2025 | $7.32 | $6.92 (-5.46%) | $8.34 | $6.91 | 123.49 K | $149.57 M |
| 11/18/2025 | $6.99 | $7.32 (4.72%) | $7.41 | $6.80 | 193.21 K | $158.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
