Digimarc Corporation - DMRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	8.84	8.89	8.89	9.16	8.69	143,507
December 04, 2025	8.55	8.84	8.84	8.96	8.39	151,500
December 03, 2025	7.96	8.52	8.52	8.59	7.8	93,616
December 02, 2025	7.66	7.94	7.94	8.09	7.58	105,700
December 01, 2025	7.85	7.59	7.59	7.94	7.57	123,223
November 28, 2025	8.11	8.01	8.01	8.25	7.96	42,800
November 26, 2025	7.84	8.1	8.1	8.13	7.68	114,104
November 25, 2025	7.16	7.84	7.84	7.85	7.06	153,400
November 24, 2025	6.95	7.14	7.14	7.22	6.67	270,700
November 21, 2025	6.57	6.92	6.92	6.99	6.35	174,130
November 20, 2025	7.14	6.6	6.6	7.19	6.59	161,102
November 19, 2025	7.32	6.92	6.92	8.34	6.91	123,486
November 18, 2025	6.99	7.32	7.32	7.41	6.8	193,214
November 17, 2025	7.68	7.27	7.27	7.94	7.17	209,900
November 14, 2025	7.69	7.77	7.77	7.91	7.57	107,600
November 13, 2025	8.19	7.86	7.86	8.27	7.72	233,700
November 12, 2025	8.29	8.29	8.29	8.55	8.22	96,700
November 11, 2025	8.1	8.27	8.27	8.34	7.98	140,800
November 10, 2025	8.69	8.18	8.18	8.69	7.98	187,040
November 07, 2025	8.22	8.3	8.3	8.34	7.81	199,031
November 06, 2025	8.91	8.31	8.31	9.02	8.29	182,400
November 05, 2025	9.28	9.04	9.04	9.43	8.97	153,100
November 04, 2025	9.59	9.28	9.28	9.89	9.08	213,800
November 03, 2025	9.77	9.97	9.97	10.42	9.63	254,513
October 31, 2025	8.77	9.73	9.73	9.82	7.93	344,300
October 30, 2025	9.39	9.34	9.34	9.56	9.19	163,000
October 29, 2025	9.68	9.39	9.39	10.07	9.34	197,839
October 28, 2025	9.78	9.67	9.67	9.93	9.55	93,341
October 27, 2025	10.14	9.77	9.77	10.19	9.73	91,500
October 24, 2025	10.01	10.1	10.1	10.43	9.94	153,332
October 23, 2025	9.43	9.75	9.75	9.78	9.24	156,318
October 22, 2025	9.97	9.43	9.43	9.99	9.18	176,912
October 21, 2025	9.31	9.98	9.98	10.06	9.29	166,500
October 20, 2025	8.68	9.33	9.33	9.33	8.68	132,644
October 17, 2025	8.06	8.6	8.6	8.63	8.06	423,126
October 16, 2025	8.82	8.17	8.17	8.9	8.11	177,408
October 15, 2025	9.11	8.74	8.74	9.43	8.54	128,845
October 14, 2025	8.52	8.97	8.97	9.22	8.4	141,600
October 13, 2025	8.69	8.78	8.78	8.83	8.45	132,940
October 10, 2025	9.36	8.24	8.24	9.48	8.15	181,000
October 09, 2025	9.59	9.37	9.37	9.6	9.34	89,924
October 08, 2025	9.43	9.6	9.59	9.77	9.42	101,072
October 07, 2025	9.77	9.42	9.42	9.98	9.41	145,637
October 06, 2025	9.82	9.84	9.84	10.27	9.69	137,023
October 03, 2025	9.69	9.69	9.69	10.05	9.65	104,900
October 02, 2025	9.87	9.62	9.62	9.91	9.62	118,000
October 01, 2025	9.71	9.82	9.82	9.89	9.53	187,840
September 30, 2025	10.08	9.77	9.77	10.17	9.59	207,400
September 29, 2025	9.97	10.09	10.09	10.14	9.83	117,717
September 26, 2025	9.66	9.83	9.83	9.87	9.54	109,715
September 25, 2025	9.75	9.66	9.66	9.93	9.52	81,800
September 24, 2025	10.09	9.91	9.91	10.23	9.77	114,046
September 23, 2025	10.69	10.08	10.08	10.77	10.05	122,261
September 22, 2025	10.4	10.57	10.57	10.65	10.21	128,946
September 19, 2025	10.71	10.46	10.46	10.85	10.43	302,200
September 18, 2025	10.42	10.71	10.71	10.76	10.19	168,426
September 17, 2025	10.15	10.31	10.31	10.68	9.95	311,619
September 16, 2025	9.97	10.17	10.17	10.2	9.71	205,700
September 15, 2025	9.48	9.96	9.96	10.07	9.43	199,067
September 12, 2025	9.1	9.4	9.4	9.46	8.84	191,100

Digimarc Corporation (DMRC) NASDAQ