Digimarc Corporation (DMRC) NASDAQ

6.87

-0.71(-9.37%)

Updated at April 23 03:18PM

Currency In USD

DMRC Historical Return

If you invested $1000 in Digimarc Corporation (DMRC) 10 years ago, it would be worth $241.56 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $191.47, while $1000 invested 1 year ago would be worth $555.83. This corresponds to total returns of -75.84%, -80.85%, -44.42%, respectively, with annualized returns of -13.24%, -28.14%, -44.42%.

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
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
March 25, 2026	4.44	4.58	4.58	4.74	4.38	235,187
March 24, 2026	4.95	4.36	4.36	5.12	4.36	374,927
March 23, 2026	5.52	5.08	5.08	5.52	4.75	370,995
March 20, 2026	5.55	5.33	5.33	5.55	5.23	309,846
March 19, 2026	5.8	5.56	5.57	5.99	5.29	233,603
March 18, 2026	6.15	5.81	5.81	6.15	5.79	211,525
March 17, 2026	6.25	6.23	6.23	6.7	6.08	251,923
March 16, 2026	6.5	6.19	6.19	6.55	6	226,167
March 13, 2026	6.62	6.53	6.53	6.75	5.9	421,192
March 12, 2026	5.88	6.64	6.64	6.97	5.4	688,292
March 11, 2026	5.23	5.62	5.62	5.64	5.21	237,522
March 10, 2026	5.18	5.28	5.28	5.55	4.98	192,366
March 09, 2026	5.28	5.16	5.16	5.41	4.91	219,492
March 06, 2026	4.84	5.34	5.34	5.56	4.84	266,329
March 05, 2026	4.6	5	5	5.09	4.57	271,264
March 04, 2026	4.49	4.68	4.68	4.75	4.33	224,656
March 03, 2026	4.18	4.42	4.42	4.59	4.1	262,387
March 02, 2026	4.25	4.36	4.36	4.39	4.11	244,937
February 27, 2026	4.54	4.41	4.41	4.58	4.25	305,900
February 26, 2026	4.47	4.73	4.73	4.84	4.39	307,634
February 25, 2026	4.76	4.46	4.46	4.79	4.43	290,333
February 24, 2026	4.54	4.71	4.71	4.76	4.34	210,300
February 23, 2026	4.81	4.54	4.54	4.81	4.32	341,300
February 20, 2026	4.94	4.85	4.85	5.24	4.74	237,400
February 19, 2026	4.86	5.02	5.02	5.04	4.72	185,321
February 18, 2026	4.8	4.95	4.95	5	4.59	210,500
February 17, 2026	4.83	4.82	4.82	4.9	4.53	260,452
February 13, 2026	5.05	4.86	4.86	5.14	4.74	243,500
February 12, 2026	5.19	5.05	5.05	5.26	4.84	193,127
February 11, 2026	5.4	5.19	5.19	5.4	4.91	201,512
February 10, 2026	5.57	5.37	5.37	5.91	5.31	265,609
February 09, 2026	5.4	5.56	5.56	5.58	5.31	148,300
February 06, 2026	5.3	5.41	5.41	5.47	5.02	197,300
February 05, 2026	5.43	5.11	5.11	5.52	5.06	293,985
February 04, 2026	5.47	5.58	5.58	5.72	5.31	271,657
February 03, 2026	6.03	5.51	5.51	6.03	5.39	286,500
February 02, 2026	6.09	5.99	5.99	6.28	5.94	257,800
January 30, 2026	6.09	6.13	6.13	6.17	5.81	172,641
January 29, 2026	6.23	6.02	6.02	6.23	5.86	184,800
January 28, 2026	6.19	6.33	6.33	6.42	6.14	193,490
January 27, 2026	6.19	6.14	6.14	6.24	5.83	200,711