Digimarc Corporation (DMRC) Charts

$28.59

south_east
-$0.33 (-1.14%)
Day's range
$28.41
Day's range
$29.43

5 DAY PERFORMANCE

-18.57%

1 MONTH PERFORMANCE

-31.21%

3 MONTH PERFORMANCE

-8.86%

6 MONTH PERFORMANCE

+3.89%

YEAR-TO-DATE PERFORMANCE

-23.66%

1 YEAR PERFORMANCE

-20.38%

Digimarc Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $29.15 $28.48 (-2.3%) $29.43 $28.41 33,313
02/20/2025 $29.16 $28.92 (-0.82%) $29.89 $28.44 194,056 $619.90 M
02/19/2025 $30.96 $29.32 (-5.3%) $31.24 $28.94 195,700 $628.47 M
02/18/2025 $35.15 $31.38 (-10.73%) $35.25 $31.35 199,800 $672.63 M
02/14/2025 $35.13 $35.11 (-0.06%) $35.24 $33.78 139,200 $752.58 M
02/13/2025 $34.23 $34.65 (1.23%) $34.70 $32.14 260,500 $742.72 M
02/12/2025 $33.87 $33.58 (-0.86%) $34.67 $32.47 126,447 $719.79 M
02/11/2025 $34.76 $34.55 (-0.6%) $35.51 $34.49 100,500 $740.58 M
02/10/2025 $34.75 $35.14 (1.12%) $35.15 $34.10 124,104 $753.23 M
02/07/2025 $35.00 $34.66 (-0.97%) $35.31 $33.71 205,627 $742.94 M
02/06/2025 $37.15 $35.12 (-5.46%) $38.41 $35.09 166,200 $752.80 M
02/05/2025 $36.97 $37.00 (0.08%) $37.87 $36.58 131,000 $793.10 M
02/04/2025 $36.42 $37.05 (1.73%) $37.84 $36.42 103,643 $794.17 M
02/03/2025 $36.11 $36.34 (0.64%) $36.62 $35.25 143,711 $778.95 M
01/31/2025 $37.66 $36.67 (-2.63%) $38.47 $36.50 111,222 $786.02 M
01/30/2025 $37.19 $37.71 (1.4%) $38.60 $37.19 127,200 $808.31 M
01/29/2025 $38.97 $37.11 (-4.77%) $38.97 $36.95 108,400 $795.45 M
01/28/2025 $38.70 $38.91 (0.54%) $39.60 $38.09 112,929 $834.04 M
01/27/2025 $38.25 $38.44 (0.5%) $39.94 $37.77 159,700 $823.96 M
01/24/2025 $40.94 $40.11 (-2.03%) $42.02 $39.73 115,423 $859.76 M
01/23/2025 $39.79 $40.80 (2.54%) $40.95 $39.52 111,800 $874.55 M
01/22/2025 $41.65 $40.09 (-3.75%) $41.79 $40.04 114,100 $859.33 M
01/21/2025 $41.61 $41.56 (-0.12%) $42.24 $40.40 155,640 $890.84 M
01/17/2025 $43.16 $41.28 (-4.36%) $43.24 $41.22 175,700 $884.84 M
01/16/2025 $44.02 $42.66 (-3.09%) $44.76 $42.30 103,400 $914.42 M
01/15/2025 $42.88 $43.83 (2.22%) $44.37 $41.60 201,734 $939.50 M
01/14/2025 $40.45 $41.56 (2.74%) $41.65 $39.26 200,040 $890.84 M
01/13/2025 $41.91 $40.07 (-4.39%) $41.93 $39.57 204,836 $858.90 M
01/10/2025 $42.90 $42.29 (-1.42%) $43.20 $41.70 184,744 $906.49 M
01/08/2025 $46.85 $43.46 (-7.24%) $46.85 $43.10 240,522 $931.57 M
01/07/2025 $47.36 $47.17 (-0.4%) $48.32 $46.47 206,131 $1.01 B
01/06/2025 $47.43 $47.26 (-0.36%) $48.23 $45.26 269,200 $1.01 B
01/03/2025 $40.48 $46.81 (15.64%) $48.09 $40.44 508,746 $1.00 B
01/02/2025 $38.48 $40.20 (4.47%) $40.35 $38.48 203,034 $861.69 M
12/31/2024 $38.47 $37.45 (-2.65%) $39.14 $37.45 118,046 $802.74 M
12/30/2024 $37.62 $38.30 (1.81%) $39.07 $36.26 120,465 $820.96 M
12/27/2024 $38.65 $38.00 (-1.68%) $38.65 $37.32 103,110 $814.53 M
12/26/2024 $37.70 $38.77 (2.84%) $39.16 $37.33 82,720 $831.03 M
12/24/2024 $37.56 $37.89 (0.88%) $38.12 $37.06 51,500 $812.17 M
12/23/2024 $36.96 $37.49 (1.43%) $37.85 $36.36 137,800 $803.60 M
12/20/2024 $35.89 $36.92 (2.87%) $37.86 $35.60 240,700 $791.38 M
12/19/2024 $37.20 $36.25 (-2.55%) $37.55 $35.77 142,947 $777.02 M
12/18/2024 $38.11 $36.80 (-3.44%) $39.20 $36.36 243,500 $788.81 M
12/17/2024 $35.32 $38.45 (8.86%) $39.00 $35.10 176,523 $824.18 M
12/16/2024 $34.43 $35.50 (3.11%) $36.07 $34.18 155,941 $760.94 M
12/13/2024 $35.11 $34.61 (-1.42%) $35.52 $33.98 104,645 $741.87 M
12/12/2024 $37.27 $35.34 (-5.18%) $37.52 $34.93 113,400 $757.51 M
12/11/2024 $36.32 $37.41 (3%) $37.99 $36.04 188,743 $801.88 M
12/10/2024 $34.81 $36.09 (3.68%) $36.15 $34.33 139,237 $773.59 M
12/09/2024 $35.02 $35.03 (0.03%) $36.23 $34.95 141,900 $750.87 M
12/06/2024 $35.25 $34.89 (-1.02%) $36.66 $34.65 145,924 $747.87 M
12/05/2024 $34.13 $34.91 (2.29%) $35.14 $33.95 113,543 $748.30 M
12/04/2024 $34.56 $34.28 (-0.81%) $36.57 $34.07 176,439 $734.79 M
12/03/2024 $34.14 $34.38 (0.7%) $34.99 $33.77 107,400 $736.94 M
12/02/2024 $33.79 $34.47 (2.01%) $34.82 $33.47 98,700 $738.86 M
11/29/2024 $33.89 $33.89 (0%) $34.48 $33.73 52,415 $726.43 M
11/27/2024 $33.34 $33.84 (1.5%) $33.95 $32.43 76,023 $725.36 M
11/26/2024 $33.50 $33.26 (-0.72%) $34.00 $32.00 80,000 $712.93 M
11/25/2024 $33.17 $33.71 (1.63%) $34.71 $32.98 224,800 $722.57 M
11/22/2024 $31.32 $32.67 (4.31%) $33.30 $31.32 140,200 $700.28 M
11/21/2024 $31.63 $31.37 (-0.82%) $32.31 $31.29 72,540 $672.42 M