Digimarc Corporation - DMRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	9.27	9.14	9.14	9.37	8.99	191,718
September 10, 2025	8.9	9.36	9.36	9.62	8.81	448,448
September 09, 2025	8.58	8.93	8.93	8.97	8.39	359,400
September 08, 2025	8.43	8.58	8.58	8.65	8.21	130,824
September 05, 2025	8.21	8.34	8.34	8.54	8.12	145,886
September 04, 2025	7.88	8.09	8.09	8.18	7.77	186,597
September 03, 2025	7.94	7.89	7.89	8.13	7.77	278,600
September 02, 2025	8.45	7.94	7.94	8.78	7.92	344,135
August 29, 2025	8.45	8.66	8.66	8.85	8.45	165,144
August 28, 2025	8.46	8.53	8.53	8.93	8.46	178,900
August 27, 2025	8.36	8.44	8.44	8.58	8.26	129,722
August 26, 2025	8.35	8.41	8.41	8.49	8.21	152,557
August 25, 2025	8.75	8.31	8.31	8.83	8.28	179,464
August 22, 2025	8.29	8.81	8.81	8.9	8.15	263,043
August 21, 2025	8.06	8.23	8.23	8.39	7.93	218,000
August 20, 2025	8.75	8.14	8.14	8.75	8.07	310,300
August 19, 2025	9.22	8.8	8.8	9.26	8.69	284,900
August 18, 2025	8.81	9.26	9.26	9.57	8.65	436,804
August 15, 2025	10.51	8.81	8.81	10.51	7.83	1.18M
August 14, 2025	11.43	11.03	11.03	11.71	10.92	232,000
August 13, 2025	11.73	11.62	11.62	11.92	11.51	166,070
August 12, 2025	11.13	11.51	11.51	11.53	10.91	160,100
August 11, 2025	11.26	11.01	11.01	11.45	10.98	119,500
August 08, 2025	11.58	11.22	11.22	11.79	11.19	104,600
August 07, 2025	12.26	11.59	11.59	12.75	11.4	148,800
August 06, 2025	12.04	12.08	12.08	12.21	11.7	124,600
August 05, 2025	12.03	12.01	12.01	12.11	11.75	113,746
August 04, 2025	11.48	11.83	11.83	12.66	11.42	128,500
August 01, 2025	11.71	11.35	11.35	11.78	11.34	139,700
July 31, 2025	11.72	11.94	11.94	12.31	11.46	136,700
July 30, 2025	12.25	11.78	11.78	12.5	11.78	163,530
July 29, 2025	12.74	12.27	12.27	12.8	12.2	113,000
July 28, 2025	12.2	12.6	12.6	12.97	12.05	150,300
July 25, 2025	12.25	12.17	12.17	12.32	12.1	85,978
July 24, 2025	12.62	12.25	12.25	12.65	12.22	91,100
July 23, 2025	12.68	12.72	12.72	12.88	12.35	112,200
July 22, 2025	12.38	12.54	12.54	12.7	12.21	107,200
July 21, 2025	12.73	12.44	12.44	13.08	12.4	125,707
July 18, 2025	13.17	12.73	12.73	13.19	12.71	117,309
July 17, 2025	13.08	13.03	13.03	13.21	12.89	94,398
July 16, 2025	13.04	12.97	12.97	13.25	12.67	115,800
July 15, 2025	12.95	12.9	12.9	13	12.58	146,997
July 14, 2025	12.61	12.83	12.83	12.88	12.57	61,300
July 11, 2025	12.87	12.68	12.68	12.88	12.56	108,429
July 10, 2025	13.43	13.06	13.06	13.44	13.02	257,814
July 09, 2025	13.13	13.39	13.39	13.76	13.01	364,800

Digimarc Corporation (DMRC) NASDAQ