Digimarc Corp. (DMRC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DMRC Historical Return
If you invested $1000 in Digimarc Corporation (DMRC) 10 years ago, it would be worth $227.55 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $159.03, while $1000 invested 1 year ago would be worth $743.99. This corresponds to total returns of -77.24%, -84.1%, -25.6%, respectively, with annualized returns of -13.75%, -30.76%, -25.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DMRC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 7.19 | 7.73 | 7.73 | 7.84 | 7.19 | 141,526 |
| October 19, 2026 | 6.69 | 7.13 | 7.13 | 7.21 | 6.55 | 167,522 |
| October 16, 2026 | 6.71 | 6.68 | 6.68 | 6.8 | 6.37 | 114,078 |
| October 15, 2026 | 6.15 | 6.7 | 6.7 | 6.76 | 6.15 | 142,957 |
| October 14, 2026 | 6.21 | 6.19 | 6.19 | 6.31 | 6.03 | 110,669 |
| October 13, 2026 | 6.38 | 6.29 | 6.29 | 6.43 | 6.23 | 72,917 |
| October 12, 2026 | 6.25 | 6.4 | 6.4 | 6.56 | 6.18 | 100,621 |
| October 09, 2026 | 6.47 | 6.25 | 6.25 | 6.47 | 6.2 | 85,282 |
| October 08, 2026 | 6.45 | 6.25 | 6.25 | 6.45 | 6.09 | 154,666 |
| October 07, 2026 | 6.24 | 6.61 | 6.61 | 6.67 | 6.05 | 127,780 |
| October 06, 2026 | 6.15 | 6.18 | 6.18 | 6.64 | 6.07 | 138,935 |
| October 05, 2026 | 6.5 | 6.1 | 6.1 | 6.6 | 6.01 | 208,714 |
| October 02, 2026 | 6.89 | 6.36 | 6.36 | 6.94 | 6.26 | 205,570 |
| October 01, 2026 | 6 | 6.76 | 6.76 | 6.97 | 5.74 | 474,400 |
| September 30, 2026 | 4.78 | 5.82 | 5.82 | 5.95 | 4.35 | 411,653 |
| September 29, 2026 | 4.87 | 4.97 | 4.97 | 5.03 | 4.87 | 93,644 |
| September 28, 2026 | 4.88 | 4.9 | 4.9 | 5.11 | 4.75 | 125,737 |
| September 25, 2026 | 4.9 | 4.91 | 4.91 | 5.23 | 4.88 | 173,712 |
| September 24, 2026 | 4.86 | 4.94 | 4.94 | 5.06 | 4.73 | 149,264 |
| September 23, 2026 | 5.09 | 4.93 | 4.93 | 5.2 | 4.83 | 126,085 |
| September 22, 2026 | 5.23 | 5.11 | 5.11 | 5.3 | 5.08 | 177,797 |
| September 21, 2026 | 5.06 | 5.09 | 5.09 | 5.17 | 5.01 | 180,076 |
| September 18, 2026 | 5.3 | 5 | 5 | 5.31 | 4.8 | 279,887 |
| September 17, 2026 | 4.99 | 5.33 | 5.33 | 5.48 | 4.92 | 167,068 |
| September 16, 2026 | 5.03 | 4.93 | 4.93 | 5.18 | 4.86 | 129,544 |
| September 15, 2026 | 4.98 | 5.04 | 5.04 | 5.15 | 4.75 | 188,447 |
| September 11, 2026 | 5.01 | 5 | 5 | 5.23 | 4.96 | 131,120 |
| 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 |
AD
