5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
+11.69%
3 MONTH PERFORMANCE
-62.14%
6 MONTH PERFORMANCE
-56.93%
YEAR-TO-DATE PERFORMANCE
-63.26%
1 YEAR PERFORMANCE
-39.86%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $13.18 | $13.76 (4.4%) | $14.17 | $13.18 | 186.71 K | $295.56 M |
| 05/01/2025 | $13.30 | $13.28 (-0.15%) | $13.66 | $13.09 | 164.90 K | $285.25 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 |
| 03/21/2025 | $14.00 | $14.31 (2.21%) | $14.50 | $13.95 | 314.55 K | $307.38 M |
| 03/20/2025 | $14.08 | $14.30 (1.56%) | $14.83 | $14.06 | 187.95 K | $307.16 M |
| 03/19/2025 | $14.09 | $14.27 (1.28%) | $14.49 | $14.05 | 218.81 K | $306.52 M |
| 03/18/2025 | $14.66 | $14.09 (-3.89%) | $14.66 | $13.95 | 222.40 K | $302.65 M |
| 03/17/2025 | $14.23 | $14.78 (3.87%) | $14.88 | $14.22 | 167.22 K | $317.47 M |
| 03/14/2025 | $14.23 | $14.47 (1.69%) | $14.99 | $14.23 | 198.61 K | $310.82 M |
| 03/13/2025 | $14.71 | $14.04 (-4.55%) | $15.23 | $13.95 | 245.89 K | $301.58 M |
| 03/12/2025 | $14.81 | $14.84 (0.2%) | $15.12 | $14.58 | 230.00 K | $318.76 M |
| 03/11/2025 | $14.46 | $14.56 (0.69%) | $15.09 | $14.37 | 245.30 K | $312.75 M |
| 03/10/2025 | $15.02 | $14.45 (-3.79%) | $15.35 | $14.17 | 401.70 K | $310.39 M |
| 03/07/2025 | $15.63 | $15.44 (-1.22%) | $16.00 | $15.16 | 221.66 K | $331.65 M |
| 03/06/2025 | $16.20 | $15.72 (-2.96%) | $16.29 | $15.53 | 219.55 K | $337.67 M |
| 03/05/2025 | $14.73 | $16.09 (9.23%) | $16.14 | $14.54 | 375.63 K | $345.61 M |
| 03/04/2025 | $15.00 | $14.78 (-1.47%) | $15.72 | $14.77 | 450.60 K | $317.47 M |
| 03/03/2025 | $16.43 | $15.44 (-6.03%) | $17.20 | $15.31 | 784.37 K | $331.65 M |
| 02/28/2025 | $15.37 | $16.35 (6.38%) | $16.61 | $14.25 | 1.02 M | $351.20 M |
| 02/27/2025 | $18.40 | $15.39 (-16.36%) | $18.85 | $15.26 | 1.57 M | $330.58 M |
| 02/26/2025 | $27.17 | $27.04 (-0.48%) | $28.38 | $27.01 | 249.64 K | $580.82 M |
| 02/25/2025 | $26.47 | $26.93 (1.74%) | $27.41 | $26.13 | 194.20 K | $578.46 M |
| 02/24/2025 | $29.81 | $26.84 (-9.96%) | $29.81 | $25.71 | 403.21 K | $576.52 M |
| 02/21/2025 | $29.27 | $27.46 (-6.18%) | $29.43 | $27.23 | 205.10 K | $588.61 M |
| 02/20/2025 | $29.16 | $28.92 (-0.82%) | $29.89 | $28.44 | 194.10 K | $619.90 M |
| 02/19/2025 | $30.96 | $29.32 (-5.3%) | $31.24 | $28.94 | 195.70 K | $628.47 M |
| 02/18/2025 | $35.15 | $31.38 (-10.73%) | $35.25 | $31.35 | 199.80 K | $672.63 M |
| 02/14/2025 | $35.13 | $35.11 (-0.06%) | $35.24 | $33.78 | 139.20 K | $752.58 M |
| 02/13/2025 | $34.23 | $34.65 (1.23%) | $34.70 | $32.14 | 260.50 K | $742.72 M |
| 02/12/2025 | $33.87 | $33.58 (-0.86%) | $34.67 | $32.47 | 126.45 K | $719.79 M |
| 02/11/2025 | $34.76 | $34.55 (-0.6%) | $35.51 | $34.49 | 100.50 K | $740.58 M |
| 02/10/2025 | $34.75 | $35.14 (1.12%) | $35.15 | $34.10 | 124.10 K | $753.23 M |
| 02/07/2025 | $35.00 | $34.66 (-0.97%) | $35.31 | $33.71 | 205.63 K | $742.94 M |
| 02/06/2025 | $37.15 | $35.12 (-5.46%) | $38.41 | $35.09 | 166.20 K | $752.80 M |
| 02/05/2025 | $36.97 | $37.00 (0.08%) | $37.87 | $36.58 | 131.00 K | $793.10 M |
| 02/04/2025 | $36.42 | $37.05 (1.73%) | $37.84 | $36.42 | 103.64 K | $794.17 M |
| 02/03/2025 | $36.11 | $36.34 (0.64%) | $36.62 | $35.25 | 143.71 K | $778.95 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.
