Digimarc Corp. (DMRC) NASDAQ

Currency In USD

DMRC Historical Return

If you invested $1000 in Digimarc Corporation (DMRC) 10 years ago, it would be worth $172.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $234.02, while $1000 invested 1 year ago would be worth $698.07. This corresponds to total returns of -82.71%, -76.6%, -30.19%, respectively, with annualized returns of -16.09%, -25.21%, -30.19%.

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
August 21, 2026	6.62	6.15	6.15	6.68	6.02	103,168
August 20, 2026	6.98	6.62	6.62	6.98	6.55	88,662
August 19, 2026	7.05	7.06	7.06	7.33	6.71	0
August 18, 2026	6.68	7	7	7.2	6.24	140,953
August 17, 2026	7.53	6.78	6.78	7.53	6.67	212,115
August 14, 2026	6.3	7.53	7.53	7.63	6.2	189,452
August 13, 2026	7.49	7.04	7.04	7.89	6.74	0
August 12, 2026	7.86	7.46	7.46	8	7.4	0
August 11, 2026	7.53	7.69	7.69	8.05	7.53	0
August 10, 2026	8	7.51	7.51	8.02	7.35	80,961
August 07, 2026	7.86	7.95	7.95	8.1	7.83	0
August 06, 2026	7.5	7.63	7.63	7.81	7.29	101,468
August 05, 2026	7.32	7.47	7.47	7.54	6.98	100,374
August 04, 2026	7.29	7.41	7.41	7.6	7.23	111,217
August 03, 2026	6.58	7.2	7.2	7.45	6.58	93,024
July 31, 2026	6.52	6.56	6.56	6.95	6.36	72,960
July 30, 2026	6.34	6.52	6.52	6.62	6.34	96,140
July 29, 2026	6.56	6.37	6.37	6.9	6.23	122,731
July 28, 2026	6.1	6.49	6.49	6.69	6.05	113,773
July 27, 2026	5.96	6.1	6.1	6.38	5.91	96,082
July 24, 2026	5.91	5.95	5.95	6.11	5.6	125,015
July 23, 2026	5.96	5.89	5.89	6.24	5.8	151,879
July 22, 2026	6.37	6.17	6.17	6.47	5.85	189,485
July 21, 2026	6.13	6.5	6.5	6.58	5.96	169,822
July 20, 2026	5.98	6.08	6.08	6.28	5.7	129,609
July 17, 2026	5.89	5.99	5.99	6.34	5.89	128,521
July 16, 2026	6.59	6.1	6.1	6.74	5.9	176,598
July 15, 2026	6.71	6.57	6.57	6.89	6.47	137,585
July 14, 2026	6.91	6.71	6.71	7.12	6.67	113,485
July 13, 2026	6.6	6.89	6.89	7.42	6.58	195,803
July 10, 2026	7.07	6.66	6.66	7.25	6.55	134,168
July 09, 2026	7.07	6.87	6.87	7.22	6.82	187,911
July 08, 2026	6.61	7.08	7.08	7.37	6.6	274,381
July 07, 2026	7.62	6.62	6.62	7.89	6.41	253,977
July 06, 2026	7.97	7.65	7.65	8.19	7.53	117,637
July 02, 2026	8.2	7.83	7.83	8.82	7.8	158,512
July 01, 2026	8.26	8.31	8.31	9.2	8.25	138,391
June 30, 2026	7.76	8.22	8.22	8.36	7.66	144,261
June 29, 2026	7.8	7.88	7.88	8.36	7.59	185,171
June 26, 2026	7.15	7.68	7.68	7.68	7.09	385,249
June 25, 2026	7.68	7.21	7.21	7.74	7.06	244,932
June 24, 2026	8.38	7.53	7.53	8.48	7.41	277,220
June 23, 2026	8.4	8.27	8.27	8.83	8.15	174,652
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