5 DAY PERFORMANCE
+20.63%
1 MONTH PERFORMANCE
+50.69%
3 MONTH PERFORMANCE
+34.51%
6 MONTH PERFORMANCE
+19.65%
YEAR-TO-DATE PERFORMANCE
+33.69%
1 YEAR PERFORMANCE
-6.10%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.44 | $8.77 (3.91%) | $8.81 | $8.08 | 152.00 K | $195.29 M |
| 10/28/2026 | $7.77 | $8.63 (11.07%) | $8.66 | $7.62 | 255.32 K | $192.17 M |
| 10/27/2026 | $7.83 | $7.89 (0.77%) | $8.13 | $7.80 | 214.16 K | $175.69 M |
| 10/26/2026 | $7.34 | $7.83 (6.68%) | $7.96 | $7.25 | 162.60 K | $174.36 M |
| 10/23/2026 | $7.16 | $7.27 (1.54%) | $7.32 | $7.07 | 138.13 K | $161.89 M |
| 10/22/2026 | $7.40 | $7.20 (-2.7%) | $7.64 | $7.05 | 142.92 K | $160.33 M |
| 10/21/2026 | $7.73 | $7.47 (-3.36%) | $7.91 | $7.43 | 140.20 K | $166.34 M |
| 10/20/2026 | $7.19 | $7.73 (7.51%) | $7.89 | $7.15 | 141.60 K | $172.13 M |
| 10/19/2026 | $6.69 | $7.13 (6.58%) | $7.21 | $6.55 | 167.73 K | $158.77 M |
| 10/16/2026 | $6.71 | $6.68 (-0.45%) | $6.80 | $6.37 | 114.10 K | $148.75 M |
| 10/15/2026 | $6.15 | $6.70 (8.94%) | $6.76 | $6.15 | 143.36 K | $149.20 M |
| 10/14/2026 | $6.21 | $6.19 (-0.32%) | $6.31 | $6.03 | 110.70 K | $137.84 M |
| 10/13/2026 | $6.38 | $6.29 (-1.41%) | $6.43 | $6.23 | 73.12 K | $140.07 M |
| 10/12/2026 | $6.25 | $6.40 (2.4%) | $6.56 | $6.18 | 100.65 K | $142.52 M |
| 10/09/2026 | $6.27 | $6.25 (-0.32%) | $6.47 | $6.21 | 85.30 K | $139.18 M |
| 10/08/2026 | $6.45 | $6.25 (-3.1%) | $6.45 | $6.09 | 154.70 K | $139.18 M |
| 10/07/2026 | $6.24 | $6.61 (5.93%) | $6.67 | $6.05 | 127.80 K | $147.19 M |
| 10/06/2026 | $6.15 | $6.18 (0.49%) | $6.64 | $6.07 | 138.94 K | $137.62 M |
| 10/05/2026 | $6.50 | $6.10 (-6.15%) | $6.60 | $6.01 | 208.83 K | $135.83 M |
| 10/02/2026 | $6.89 | $6.36 (-7.69%) | $6.94 | $6.26 | 205.60 K | $141.62 M |
| 10/01/2026 | $6.00 | $6.76 (12.67%) | $6.97 | $5.74 | 474.62 K | $150.53 M |
| 09/30/2026 | $4.78 | $5.82 (21.76%) | $5.95 | $4.35 | 412.48 K | $129.60 M |
| 09/29/2026 | $4.87 | $4.97 (2.05%) | $5.03 | $4.87 | 93.65 K | $110.67 M |
| 09/28/2026 | $4.88 | $4.90 (0.41%) | $5.11 | $4.75 | 126.14 K | $109.11 M |
| 09/25/2026 | $4.90 | $4.91 (0.2%) | $5.23 | $4.88 | 174.01 K | $109.34 M |
| 09/24/2026 | $4.86 | $4.94 (1.65%) | $5.06 | $4.73 | 149.30 K | $110.00 M |
| 09/23/2026 | $5.09 | $4.93 (-3.14%) | $5.20 | $4.83 | 126.10 K | $109.78 M |
| 09/22/2026 | $5.11 | $5.11 (0%) | $5.30 | $5.07 | 177.80 K | $113.79 M |
| 09/21/2026 | $5.06 | $5.09 (0.59%) | $5.24 | $4.91 | 180.29 K | $113.34 M |
| 09/18/2026 | $5.30 | $5.00 (-5.66%) | $5.31 | $4.80 | 280.14 K | $111.34 M |
| 09/17/2026 | $4.99 | $5.33 (6.81%) | $5.48 | $4.92 | 167.10 K | $118.69 M |
| 09/16/2026 | $5.03 | $4.93 (-1.99%) | $5.18 | $4.86 | 129.55 K | $109.78 M |
| 09/15/2026 | $4.98 | $5.04 (1.2%) | $5.15 | $4.75 | 188.45 K | $112.23 M |
| 09/14/2026 | $4.98 | $5.04 (1.2%) | $5.21 | $4.95 | 108.81 K | $112.23 M |
| 09/11/2026 | $5.01 | $5.00 (-0.2%) | $5.23 | $4.96 | 133.12 K | $111.34 M |
| 09/10/2026 | $5.00 | $4.97 (-0.6%) | $5.24 | $4.86 | 234.21 K | $110.67 M |
| 09/09/2026 | $5.23 | $5.11 (-2.29%) | $5.45 | $5.08 | 253.31 K | $113.79 M |
| 09/08/2026 | $5.39 | $5.28 (-2.04%) | $5.52 | $5.12 | 177.44 K | $117.58 M |
| 09/04/2026 | $5.46 | $5.31 (-2.75%) | $5.47 | $5.14 | 75.80 K | $118.24 M |
| 09/03/2026 | $5.52 | $5.47 (-0.91%) | $5.77 | $5.44 | 113.03 K | $121.81 M |
| 09/02/2026 | $5.50 | $5.43 (-1.27%) | $5.60 | $5.26 | 106.14 K | $120.92 M |
| 09/01/2026 | $5.96 | $5.55 (-6.88%) | $5.96 | $5.54 | 117.34 K | $123.59 M |
| 08/31/2026 | $6.03 | $5.98 (-0.83%) | $6.44 | $5.89 | 88.58 K | $133.16 M |
| 08/28/2026 | $6.24 | $6.01 (-3.69%) | $6.37 | $5.97 | 101.44 K | $133.83 M |
| 08/27/2026 | $5.92 | $6.24 (5.41%) | $6.65 | $5.92 | 104.45 K | $138.95 M |
| 08/26/2026 | $5.68 | $5.92 (4.23%) | $6.05 | $5.66 | 178.45 K | $131.83 M |
| 08/25/2026 | $6.01 | $5.81 (-3.33%) | $6.10 | $5.61 | 130.32 K | $129.38 M |
| 08/24/2026 | $6.12 | $6.01 (-1.8%) | $6.54 | $5.89 | 91.83 K | $133.83 M |
| 08/21/2026 | $6.62 | $6.15 (-7.1%) | $6.68 | $6.02 | 103.20 K | $136.95 M |
| 08/20/2026 | $6.98 | $6.62 (-5.16%) | $6.98 | $6.55 | 88.70 K | $147.41 M |
| 08/19/2026 | $7.05 | $7.06 (0.14%) | $7.33 | $6.71 | 135.40 K | $157.21 M |
| 08/18/2026 | $6.68 | $7.00 (4.79%) | $7.20 | $6.24 | 141.00 K | $155.88 M |
| 08/17/2026 | $7.53 | $6.78 (-9.96%) | $7.53 | $6.67 | 212.12 K | $150.98 M |
| 08/14/2026 | $6.30 | $7.53 (19.52%) | $7.63 | $6.20 | 189.50 K | $167.68 M |
| 08/13/2026 | $7.49 | $7.04 (-6.01%) | $7.89 | $6.72 | 238.60 K | $156.77 M |
| 08/12/2026 | $7.86 | $7.46 (-5.09%) | $8.00 | $7.40 | 85.82 K | $166.12 M |
| 08/11/2026 | $7.53 | $7.69 (2.12%) | $8.10 | $7.35 | 65.40 K | $169.24 M |
| 08/10/2026 | $8.00 | $7.51 (-6.13%) | $8.02 | $7.35 | 81.00 K | $165.28 M |
| 08/07/2026 | $7.86 | $7.95 (1.15%) | $8.16 | $7.83 | 59.00 K | $174.96 M |
| 08/06/2026 | $7.50 | $7.63 (1.73%) | $7.81 | $7.29 | 101.50 K | $167.92 M |
| 08/05/2026 | $7.32 | $7.47 (2.05%) | $7.54 | $6.98 | 100.48 K | $164.40 M |
| 08/04/2026 | $7.29 | $7.41 (1.65%) | $7.60 | $7.23 | 111.72 K | $163.08 M |
| 08/03/2026 | $6.58 | $7.20 (9.42%) | $7.45 | $6.58 | 93.03 K | $158.46 M |
| 07/31/2026 | $6.52 | $6.56 (0.61%) | $6.95 | $6.36 | 73.00 K | $144.37 M |
| 07/30/2026 | $6.34 | $6.52 (2.84%) | $6.62 | $6.34 | 96.14 K | $143.49 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.
