Digimarc Corporation (DMRC)
NASDAQ: DMRC
· Real-Time Price · USD
9.69
0.07 (0.73%)
At close: Oct 03, 2025, 3:59 PM
9.88
1.96%
After-hours: Oct 03, 2025, 07:38 PM EDT
DMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.69 | 10.05 | 9.65 | 9.69 | 9.69 | 0.73% | 104,874 |
| Oct 2, 2025 | 9.87 | 9.91 | 9.62 | 9.62 | 9.62 | -2.04% | 118,000 |
| Oct 1, 2025 | 9.71 | 9.89 | 9.53 | 9.82 | 9.82 | 0.51% | 187,840 |
| Sep 30, 2025 | 10.08 | 10.17 | 9.59 | 9.77 | 9.77 | -3.17% | 207,400 |
| Sep 29, 2025 | 9.97 | 10.14 | 9.83 | 10.09 | 10.09 | 2.64% | 129,631 |
| Sep 26, 2025 | 9.66 | 9.87 | 9.54 | 9.83 | 9.83 | 1.76% | 109,715 |
| Sep 25, 2025 | 9.75 | 9.93 | 9.52 | 9.66 | 9.66 | -2.52% | 81,800 |
| Sep 24, 2025 | 10.09 | 10.23 | 9.77 | 9.91 | 9.91 | -1.69% | 114,046 |
| Sep 23, 2025 | 10.69 | 10.77 | 10.05 | 10.08 | 10.08 | -4.64% | 122,261 |
| Sep 22, 2025 | 10.40 | 10.65 | 10.21 | 10.57 | 10.57 | 1.05% | 128,946 |
| Sep 19, 2025 | 10.71 | 10.85 | 10.43 | 10.46 | 10.46 | -2.33% | 302,200 |
| Sep 18, 2025 | 10.42 | 10.76 | 10.19 | 10.71 | 10.71 | 3.88% | 168,426 |
| Sep 17, 2025 | 10.15 | 10.68 | 9.95 | 10.31 | 10.31 | 1.38% | 311,619 |
| Sep 16, 2025 | 9.97 | 10.20 | 9.71 | 10.17 | 10.17 | 2.11% | 205,700 |
| Sep 15, 2025 | 9.48 | 10.07 | 9.43 | 9.96 | 9.96 | 5.96% | 199,067 |
| Sep 12, 2025 | 9.10 | 9.46 | 8.84 | 9.40 | 9.40 | 2.84% | 191,100 |
| Sep 11, 2025 | 9.29 | 9.37 | 8.99 | 9.14 | 9.14 | -2.35% | 202,244 |
| Sep 10, 2025 | 8.90 | 9.62 | 8.81 | 9.36 | 9.36 | 4.82% | 448,448 |
| Sep 9, 2025 | 8.58 | 8.97 | 8.39 | 8.93 | 8.93 | 4.08% | 359,400 |
| Sep 8, 2025 | 8.43 | 8.65 | 8.21 | 8.58 | 8.58 | 2.88% | 130,824 |
Page 1 of 136