Digimarc Corporation (DMRC) NASDAQ

Currency In USD

DMRC Historical Return

If you invested $1000 in Digimarc Corporation (DMRC) 10 years ago, it would be worth $273.33 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $256.91, while $1000 invested 1 year ago would be worth $672.9. This corresponds to total returns of -72.67%, -74.31%, -32.71%, respectively, with annualized returns of -12.16%, -23.79%, -32.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DMRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	9.2	8.64	8.64	9.37	8.53	197,661
June 18, 2026	9.62	9.58	9.58	9.8	9.27	304,590
June 17, 2026	10.54	9.52	9.52	10.85	9.46	242,926
June 16, 2026	11.44	10.49	10.49	11.46	10.45	306,636
June 15, 2026	11.63	11.33	11.33	12.04	11.18	313,110
June 12, 2026	11.38	11.31	11.31	11.77	11.19	129,122
June 11, 2026	11.11	11.27	11.27	11.59	10.91	146,805
June 10, 2026	11.32	11.41	11.41	12.08	11.25	222,634
June 09, 2026	13.1	11.67	11.67	13.51	11.42	273,146
June 08, 2026	13.47	13.34	13.34	14.35	13.03	238,753
June 05, 2026	13.96	13.63	13.63	13.98	12.73	0
June 04, 2026	14.14	14.43	14.43	15.66	14.14	251,524
June 03, 2026	15.48	14.46	14.46	15.48	14.23	345,546
June 02, 2026	16.28	15.47	15.47	17.47	15.28	337,673
June 01, 2026	14.69	16.43	16.43	16.74	14.69	343,041
May 29, 2026	14.91	14.7	14.7	15.13	13.81	389,248
May 28, 2026	13.69	15.02	15.02	15.24	13.57	346,802
May 27, 2026	12.85	13.43	13.43	13.6	12.55	244,970
May 26, 2026	13.78	12.87	12.87	14.74	12.51	294,270
May 22, 2026	13.5	13.68	13.68	14.76	13.5	443,389
May 21, 2026	11.92	13.51	13.51	13.62	11.92	446,833
May 20, 2026	9.79	12.05	12.05	12.1	9.45	405,175
May 19, 2026	9.21	9.54	9.54	9.54	8.95	101,375
May 18, 2026	9.75	9.26	9.26	10.01	9.25	221,138
May 15, 2026	9.6	9.8	9.8	11.03	9.53	244,886
May 14, 2026	10.5	9.83	9.83	10.96	9.66	273,163
May 13, 2026	9.23	10.56	10.56	10.89	7.91	461,811
May 12, 2026	9.01	8.91	8.91	9.07	8.42	225,079
May 11, 2026	9.35	8.95	8.95	9.49	8.86	166,838
May 08, 2026	8.71	9.36	9.36	9.73	8.4	370,015
May 07, 2026	8.18	8.58	8.58	8.66	8.06	168,658
May 06, 2026	8.02	8.18	8.18	8.28	7.52	169,235
May 05, 2026	8.15	7.98	7.98	8.37	7.93	134,055
May 04, 2026	7.8	8.2	8.2	8.38	7.8	127,902
May 01, 2026	7.45	7.72	7.72	7.78	7.45	168,491
April 30, 2026	7.09	7.33	7.33	7.39	6.88	105,515
April 29, 2026	6.98	7.13	7.13	7.15	6.76	134,109
April 28, 2026	7.09	7.07	7.07	7.21	6.75	71,652
April 27, 2026	7.24	7.15	7.15	7.59	7.12	96,204
April 24, 2026	7.01	7.29	7.29	7.31	6.66	117,079
April 23, 2026	7.41	6.96	6.96	7.41	6.53	221,691
April 22, 2026	7.84	7.58	7.58	8.08	7.56	285,832
April 21, 2026	7.76	7.71	7.71	8.24	7.61	348,757
April 20, 2026	7.24	7.76	7.76	7.78	7.12	167,597
April 17, 2026	6.89	7.16	7.16	7.25	6.64	157,179
April 16, 2026	6.74	6.79	6.79	6.9	6.52	116,291
April 15, 2026	6.44	6.59	6.59	6.65	6.35	257,679
April 14, 2026	6.43	6.4	6.4	6.62	6.3	159,303
April 13, 2026	5.65	6.38	6.38	6.39	5.57	146,758
April 10, 2026	6.25	5.65	5.65	6.45	5.55	239,804
April 09, 2026	6.18	6.27	6.27	6.29	5.89	221,342
April 08, 2026	6.4	6.26	6.26	6.55	6.18	194,699
April 07, 2026	6.05	6.21	6.21	6.5	5.98	226,500
April 06, 2026	5.74	6.12	6.12	6.33	5.68	258,809
April 02, 2026	5	5.69	5.69	5.7	4.8	150,441
April 01, 2026	4.98	5.06	5.06	5.12	4.69	237,349
March 31, 2026	4.59	4.91	4.91	4.98	4.55	215,691
March 30, 2026	4.55	4.49	4.49	4.55	4.27	190,585
March 27, 2026	4.53	4.47	4.47	4.57	4.32	191,062
March 26, 2026	4.51	4.66	4.66	4.98	4.5	208,924