Digimarc Corporation - DMRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	12.77	12.82	12.82	12.9	12.53	116,900
June 17, 2025	12.76	12.78	12.78	12.99	12.54	142,900
June 16, 2025	12.67	12.94	12.94	12.98	12.4	86,700
June 13, 2025	12.8	12.52	12.52	13.14	12.45	126,400
June 12, 2025	13.3	13.27	13.27	13.66	13.17	135,400
June 11, 2025	14	13.45	13.45	14.28	13.39	151,329
June 10, 2025	13.51	13.78	13.78	13.81	13.14	144,248
June 09, 2025	13.61	13.4	13.4	13.99	13.3	137,804
June 06, 2025	14.16	13.41	13.41	14.52	13.18	195,116
June 05, 2025	14.41	13.81	13.81	14.64	13.66	189,017
June 04, 2025	13.7	14.34	14.34	14.36	13.54	158,812
June 03, 2025	13.17	13.73	13.73	13.75	13.02	151,600
June 02, 2025	13.11	13.16	13.16	13.59	12.81	157,403
May 30, 2025	13.05	13.08	13.08	13.14	12.64	584,300
May 29, 2025	13.16	13.09	13.09	13.19	12.67	183,800
May 28, 2025	12.95	13.11	13.11	13.29	12.5	170,100
May 27, 2025	12.74	12.88	12.88	13.02	12.49	143,900
May 23, 2025	12.33	12.45	12.45	12.52	12.1	166,865
May 22, 2025	12.5	12.6	12.6	12.9	12.49	127,400
May 21, 2025	13.08	12.5	12.5	13.08	12.5	138,700
May 20, 2025	13.18	13.23	13.23	13.38	12.99	136,720
May 19, 2025	12.96	13.13	13.13	13.17	12.87	108,622
May 16, 2025	13.46	13.34	13.34	13.74	13.16	138,800
May 15, 2025	13.48	13.45	13.45	13.52	13.06	137,500
May 14, 2025	13.44	13.49	13.49	13.56	12.94	146,616
May 13, 2025	13.06	13.49	13.5	13.71	13.06	134,473
May 12, 2025	13.44	13.49	13.49	13.72	13	239,146
May 09, 2025	13.53	12.62	12.62	13.99	12.54	246,070
May 08, 2025	13.07	13.42	13.42	13.58	12.85	152,745
May 07, 2025	12.49	12.89	12.89	13.23	12.49	242,903
May 06, 2025	12.57	12.48	12.48	13.03	11.76	459,918
May 05, 2025	13.58	13.74	13.74	14.27	13.36	230,200
May 02, 2025	13.18	13.76	13.76	14.17	13.18	186,709
May 01, 2025	13.3	13.28	13.28	13.66	13.09	164,835
April 30, 2025	13.25	13.09	13.09	13.25	12.67	251,200
April 29, 2025	12.83	13.61	13.61	13.71	12.61	208,100
April 28, 2025	13.03	12.9	12.9	13.24	12.61	110,346
April 25, 2025	13.13	12.98	12.98	13.33	12.66	166,232
April 24, 2025	12.43	13.25	13.25	13.32	12.43	178,130
April 23, 2025	12.16	12.36	12.36	12.72	12.01	293,800
April 22, 2025	11.45	11.64	11.64	11.72	11.2	255,800
April 21, 2025	11.37	11.22	11.22	11.39	10.88	189,608
April 17, 2025	11.5	11.59	11.59	11.76	11.27	178,400
April 16, 2025	11.85	11.48	11.48	11.95	11.23	155,711
April 15, 2025	11.54	11.96	11.96	12	11.49	195,100
April 14, 2025	11.87	11.59	11.59	12.19	11.28	176,769
April 11, 2025	11.51	11.54	11.54	11.64	11.02	145,166
April 10, 2025	12.07	11.63	11.63	12.19	11.34	239,600
April 09, 2025	10.55	12.65	12.65	12.73	10.51	342,825
April 08, 2025	11.88	10.66	10.66	11.88	10.44	423,300
April 07, 2025	11.05	11.29	11.29	12.36	10.8	386,529
April 04, 2025	11.93	11.57	11.57	12.46	11.35	397,509
April 03, 2025	12.2	12.32	12.32	12.68	12.2	273,900
April 02, 2025	12.74	13.14	13.14	13.32	12.74	172,245
April 01, 2025	12.79	13.08	13.08	13.38	12.44	438,700
March 31, 2025	13.15	12.82	12.82	13.15	12.63	239,841
March 28, 2025	13.78	13.26	13.26	13.99	13.1	266,644
March 27, 2025	14.05	13.86	13.86	14.32	13.84	165,400
March 26, 2025	14.6	14.12	14.12	14.75	14.06	154,028
March 25, 2025	14.8	14.71	14.71	15.18	14.5	207,100

Digimarc Corporation (DMRC) NASDAQ