If you invested $1000 in Digimarc Corporation (DMRC) 10 years ago, it would be worth $138 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $148.76, while $1000 invested 1 year ago would be worth $553.06. This corresponds to total returns of -86.2%, -85.12%, -44.69%, respectively, with annualized returns of -17.96%, -31.7%, -44.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5 | 4.97 | 4.97 | 5.24 | 4.86 | 234,212 |
| September 09, 2026 | 5.23 | 5.11 | 5.11 | 5.45 | 5.08 | 250,850 |
| September 08, 2026 | 5.39 | 5.28 | 5.28 | 5.52 | 5.12 | 177,435 |
| September 04, 2026 | 5.46 | 5.31 | 5.31 | 5.47 | 5.14 | 75,766 |
| September 03, 2026 | 5.52 | 5.47 | 5.47 | 5.77 | 5.44 | 0 |
| September 02, 2026 | 5.5 | 5.43 | 5.43 | 5.6 | 5.26 | 105,930 |
| September 01, 2026 | 5.96 | 5.55 | 5.55 | 5.96 | 5.54 | 117,341 |
| August 31, 2026 | 6.03 | 5.98 | 5.98 | 6.44 | 5.89 | 88,260 |
| August 28, 2026 | 6.24 | 6.01 | 6.01 | 6.37 | 5.97 | 101,188 |
| August 27, 2026 | 5.92 | 6.24 | 6.24 | 6.65 | 5.92 | 102,299 |
| August 26, 2026 | 5.68 | 5.92 | 5.92 | 6.05 | 5.66 | 178,151 |
| August 25, 2026 | 6.01 | 5.81 | 5.81 | 6.1 | 5.61 | 130,131 |
| August 24, 2026 | 6.12 | 6.01 | 6.01 | 6.54 | 5.89 | 91,833 |
| 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 |