5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-65.70%
YEAR-TO-DATE PERFORMANCE
-65.66%
1 YEAR PERFORMANCE
-50.99%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $12.50 | $12.84 (2.72%) | $13.04 | $12.07 | 106.41 K | $273.53 M |
| 06/20/2025 | $12.98 | $12.64 (-2.62%) | $13.05 | $12.51 | 175.34 K | $272.03 M |
| 06/18/2025 | $12.77 | $12.82 (0.39%) | $12.90 | $12.53 | 116.90 K | $275.90 M |
| 06/17/2025 | $12.76 | $12.78 (0.16%) | $12.99 | $12.54 | 142.90 K | $275.04 M |
| 06/16/2025 | $12.67 | $12.94 (2.13%) | $12.98 | $12.40 | 86.70 K | $278.48 M |
| 06/13/2025 | $12.80 | $12.52 (-2.19%) | $13.14 | $12.45 | 126.40 K | $269.44 M |
| 06/12/2025 | $13.30 | $13.27 (-0.23%) | $13.66 | $13.17 | 135.40 K | $285.58 M |
| 06/11/2025 | $14.00 | $13.45 (-3.93%) | $14.28 | $13.39 | 151.33 K | $289.46 M |
| 06/10/2025 | $13.51 | $13.78 (2%) | $13.81 | $13.14 | 144.25 K | $296.56 M |
| 06/09/2025 | $13.61 | $13.40 (-1.54%) | $13.99 | $13.30 | 137.80 K | $288.38 M |
| 06/06/2025 | $14.16 | $13.41 (-5.3%) | $14.52 | $13.18 | 195.12 K | $288.60 M |
| 06/05/2025 | $14.41 | $13.81 (-4.16%) | $14.64 | $13.66 | 189.02 K | $297.21 M |
| 06/04/2025 | $13.70 | $14.34 (4.67%) | $14.36 | $13.54 | 158.81 K | $308.61 M |
| 06/03/2025 | $13.17 | $13.73 (4.25%) | $13.75 | $13.02 | 151.60 K | $295.48 M |
| 06/02/2025 | $13.11 | $13.16 (0.38%) | $13.59 | $12.81 | 157.40 K | $283.22 M |
| 05/30/2025 | $13.05 | $13.08 (0.23%) | $13.14 | $12.64 | 584.30 K | $281.49 M |
| 05/29/2025 | $13.16 | $13.09 (-0.53%) | $13.19 | $12.67 | 183.80 K | $281.71 M |
| 05/28/2025 | $12.95 | $13.11 (1.24%) | $13.29 | $12.50 | 170.10 K | $282.14 M |
| 05/27/2025 | $12.74 | $12.88 (1.1%) | $13.02 | $12.49 | 143.90 K | $277.19 M |
| 05/23/2025 | $12.33 | $12.45 (0.97%) | $12.52 | $12.10 | 166.90 K | $267.94 M |
| 05/22/2025 | $12.50 | $12.60 (0.8%) | $12.90 | $12.49 | 127.40 K | $271.16 M |
| 05/21/2025 | $13.08 | $12.50 (-4.43%) | $13.08 | $12.50 | 138.70 K | $269.01 M |
| 05/20/2025 | $13.18 | $13.23 (0.38%) | $13.38 | $12.99 | 136.72 K | $284.72 M |
| 05/19/2025 | $12.96 | $13.13 (1.31%) | $13.17 | $12.87 | 108.62 K | $282.57 M |
| 05/16/2025 | $13.46 | $13.34 (-0.89%) | $13.74 | $13.16 | 138.80 K | $287.09 M |
| 05/15/2025 | $13.48 | $13.45 (-0.22%) | $13.52 | $13.06 | 137.50 K | $289.46 M |
| 05/14/2025 | $13.44 | $13.49 (0.37%) | $13.56 | $12.94 | 146.62 K | $290.32 M |
| 05/13/2025 | $13.06 | $13.49 (3.29%) | $13.71 | $13.06 | 139.90 K | $290.32 M |
| 05/12/2025 | $13.44 | $13.49 (0.37%) | $13.72 | $13.00 | 239.15 K | $290.32 M |
| 05/09/2025 | $13.53 | $12.62 (-6.73%) | $13.99 | $12.54 | 246.07 K | $271.60 M |
| 05/08/2025 | $13.07 | $13.42 (2.68%) | $13.58 | $12.85 | 152.75 K | $288.81 M |
| 05/07/2025 | $12.49 | $12.89 (3.2%) | $13.23 | $12.49 | 242.90 K | $277.41 M |
| 05/06/2025 | $12.57 | $12.48 (-0.72%) | $13.03 | $11.76 | 459.92 K | $268.58 M |
| 05/05/2025 | $13.58 | $13.74 (1.18%) | $14.27 | $13.36 | 230.20 K | $295.70 M |
| 05/02/2025 | $13.18 | $13.76 (4.4%) | $14.17 | $13.18 | 186.71 K | $296.13 M |
| 05/01/2025 | $13.30 | $13.28 (-0.15%) | $13.66 | $13.09 | 164.90 K | $285.80 M |
| 04/30/2025 | $13.25 | $13.09 (-1.21%) | $13.25 | $12.67 | 251.20 K | $281.17 M |
| 04/29/2025 | $12.83 | $13.61 (6.08%) | $13.71 | $12.61 | 208.10 K | $292.34 M |
| 04/28/2025 | $13.03 | $12.90 (-1%) | $13.24 | $12.61 | 110.35 K | $277.09 M |
| 04/25/2025 | $13.13 | $12.98 (-1.14%) | $13.33 | $12.66 | 166.23 K | $278.81 M |
| 04/24/2025 | $12.43 | $13.25 (6.6%) | $13.32 | $12.43 | 178.13 K | $284.61 M |
| 04/23/2025 | $12.16 | $12.36 (1.64%) | $12.72 | $12.01 | 293.80 K | $265.49 M |
| 04/22/2025 | $11.45 | $11.64 (1.66%) | $11.72 | $11.20 | 255.80 K | $250.03 M |
| 04/21/2025 | $11.37 | $11.22 (-1.32%) | $11.39 | $10.88 | 189.61 K | $241.01 M |
| 04/17/2025 | $11.50 | $11.59 (0.78%) | $11.76 | $11.27 | 178.40 K | $248.95 M |
| 04/16/2025 | $11.85 | $11.48 (-3.12%) | $11.95 | $11.23 | 155.71 K | $246.59 M |
| 04/15/2025 | $11.54 | $11.96 (3.64%) | $12.00 | $11.49 | 195.10 K | $256.90 M |
| 04/14/2025 | $11.87 | $11.59 (-2.36%) | $12.19 | $11.28 | 176.77 K | $248.95 M |
| 04/11/2025 | $11.51 | $11.54 (0.26%) | $11.64 | $11.02 | 145.17 K | $247.88 M |
| 04/10/2025 | $12.07 | $11.63 (-3.65%) | $12.19 | $11.34 | 239.60 K | $249.81 M |
| 04/09/2025 | $10.55 | $12.65 (19.91%) | $12.73 | $10.51 | 342.83 K | $271.72 M |
| 04/08/2025 | $11.88 | $10.66 (-10.27%) | $11.88 | $10.44 | 423.30 K | $228.98 M |
| 04/07/2025 | $11.05 | $11.29 (2.17%) | $12.36 | $10.80 | 386.53 K | $242.51 M |
| 04/04/2025 | $11.93 | $11.57 (-3.02%) | $12.46 | $11.35 | 397.51 K | $248.52 M |
| 04/03/2025 | $12.20 | $12.32 (0.98%) | $12.68 | $12.20 | 273.90 K | $264.63 M |
| 04/02/2025 | $12.74 | $13.14 (3.14%) | $13.32 | $12.74 | 172.25 K | $282.25 M |
| 04/01/2025 | $12.79 | $13.08 (2.27%) | $13.38 | $12.44 | 438.70 K | $280.96 M |
| 03/31/2025 | $13.15 | $12.82 (-2.51%) | $13.15 | $12.63 | 239.84 K | $275.37 M |
| 03/28/2025 | $13.78 | $13.26 (-3.77%) | $13.99 | $13.10 | 266.64 K | $284.82 M |
| 03/27/2025 | $14.05 | $13.86 (-1.35%) | $14.32 | $13.84 | 165.40 K | $297.71 M |
| 03/26/2025 | $14.60 | $14.12 (-3.29%) | $14.75 | $14.06 | 154.03 K | $303.30 M |
| 03/25/2025 | $14.80 | $14.71 (-0.61%) | $15.18 | $14.50 | 207.10 K | $315.97 M |
| 03/24/2025 | $14.72 | $14.82 (0.68%) | $14.89 | $14.36 | 229.81 K | $318.33 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.
