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 |