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 $189.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.97, while $1000 invested 1 year ago would be worth $554.52. This corresponds to total returns of -81.02%, -77.1%, -44.55%, respectively, with annualized returns of -15.3%, -25.52%, -44.55%.

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
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
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