5 DAY PERFORMANCE
-21.34%
1 MONTH PERFORMANCE
-22.05%
3 MONTH PERFORMANCE
-39.86%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
-21.34%
1 YEAR PERFORMANCE
-55.48%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.86 | $7.99 (1.65%) | $8.10 | $7.86 | 12.30 K | |
| 08/06/2026 | $7.50 | $7.63 (1.73%) | $7.81 | $7.29 | 101.50 K | $167.92 M |
| 08/05/2026 | $7.32 | $7.47 (2.05%) | $7.54 | $6.98 | 100.48 K | $164.40 M |
| 08/04/2026 | $7.29 | $7.41 (1.65%) | $7.60 | $7.23 | 111.72 K | $163.08 M |
| 08/03/2026 | $6.58 | $7.20 (9.42%) | $7.45 | $6.58 | 93.03 K | $158.46 M |
| 07/31/2026 | $6.52 | $6.56 (0.61%) | $6.95 | $6.36 | 73.00 K | $144.37 M |
| 07/30/2026 | $6.34 | $6.52 (2.84%) | $6.62 | $6.34 | 96.14 K | $143.49 M |
| 07/29/2026 | $6.56 | $6.37 (-2.9%) | $6.90 | $6.23 | 122.73 K | $140.19 M |
| 07/28/2026 | $6.10 | $6.49 (6.39%) | $6.69 | $6.05 | 114.22 K | $142.83 M |
| 07/27/2026 | $5.96 | $6.10 (2.35%) | $6.38 | $5.91 | 96.10 K | $134.25 M |
| 07/24/2026 | $5.91 | $5.95 (0.68%) | $6.11 | $5.60 | 125.06 K | $130.95 M |
| 07/23/2026 | $5.96 | $5.89 (-1.17%) | $6.24 | $5.80 | 151.90 K | $129.63 M |
| 07/22/2026 | $6.37 | $6.17 (-3.14%) | $6.47 | $5.85 | 189.50 K | $135.79 M |
| 07/21/2026 | $6.13 | $6.50 (6.04%) | $6.58 | $5.96 | 173.10 K | $143.05 M |
| 07/20/2026 | $5.98 | $6.08 (1.67%) | $6.28 | $5.70 | 129.61 K | $133.81 M |
| 07/17/2026 | $5.89 | $5.99 (1.7%) | $6.34 | $5.89 | 142.32 K | $131.83 M |
| 07/16/2026 | $6.59 | $6.10 (-7.44%) | $6.74 | $5.90 | 176.60 K | $134.25 M |
| 07/15/2026 | $6.71 | $6.57 (-2.09%) | $7.10 | $6.47 | 138.00 K | $144.59 M |
| 07/14/2026 | $6.91 | $6.71 (-2.89%) | $7.12 | $6.67 | 113.50 K | $147.67 M |
| 07/13/2026 | $6.60 | $6.89 (4.39%) | $7.42 | $6.58 | 195.82 K | $151.64 M |
| 07/10/2026 | $7.07 | $6.66 (-5.8%) | $7.25 | $6.55 | 134.20 K | $146.57 M |
| 07/09/2026 | $7.07 | $6.87 (-2.83%) | $7.22 | $6.82 | 187.91 K | $151.19 M |
| 07/08/2026 | $6.61 | $7.08 (7.11%) | $7.37 | $6.60 | 274.47 K | $155.82 M |
| 07/07/2026 | $7.62 | $6.62 (-13.12%) | $7.89 | $6.41 | 254.00 K | $145.69 M |
| 07/06/2026 | $7.97 | $7.65 (-4.02%) | $8.19 | $7.53 | 118.40 K | $168.36 M |
| 07/02/2026 | $8.20 | $7.83 (-4.51%) | $8.82 | $7.80 | 158.51 K | $172.32 M |
| 07/01/2026 | $8.26 | $8.31 (0.61%) | $9.20 | $8.25 | 138.40 K | $182.89 M |
| 06/30/2026 | $7.76 | $8.22 (5.93%) | $8.36 | $7.66 | 144.30 K | $180.91 M |
| 06/29/2026 | $7.80 | $7.88 (1.03%) | $8.36 | $7.59 | 185.20 K | $173.42 M |
| 06/26/2026 | $7.15 | $7.68 (7.41%) | $7.68 | $7.09 | 385.26 K | $169.02 M |
| 06/25/2026 | $7.68 | $7.21 (-6.12%) | $7.74 | $7.06 | 244.93 K | $158.68 M |
| 06/24/2026 | $8.38 | $7.53 (-10.14%) | $8.48 | $7.41 | 287.90 K | $165.72 M |
| 06/23/2026 | $8.40 | $8.27 (-1.55%) | $8.83 | $8.15 | 193.40 K | $182.01 M |
| 06/22/2026 | $9.20 | $8.64 (-6.09%) | $9.37 | $8.53 | 197.70 K | $190.15 M |
| 06/18/2026 | $9.62 | $9.58 (-0.42%) | $9.80 | $9.27 | 304.60 K | $210.84 M |
| 06/17/2026 | $10.54 | $9.52 (-9.68%) | $10.85 | $9.46 | 243.33 K | $209.52 M |
| 06/16/2026 | $11.44 | $10.49 (-8.3%) | $11.46 | $10.45 | 307.00 K | $230.86 M |
| 06/15/2026 | $11.63 | $11.33 (-2.58%) | $12.04 | $11.18 | 313.11 K | $249.35 M |
| 06/12/2026 | $11.38 | $11.31 (-0.62%) | $11.77 | $11.19 | 129.12 K | $248.91 M |
| 06/11/2026 | $11.11 | $11.27 (1.44%) | $11.59 | $10.91 | 147.82 K | $248.03 M |
| 06/10/2026 | $11.32 | $11.41 (0.8%) | $12.08 | $11.25 | 243.60 K | $251.11 M |
| 06/09/2026 | $13.10 | $11.67 (-10.92%) | $13.51 | $11.42 | 273.20 K | $256.83 M |
| 06/08/2026 | $13.47 | $13.34 (-0.97%) | $14.35 | $13.03 | 238.80 K | $293.59 M |
| 06/05/2026 | $13.96 | $13.63 (-2.36%) | $13.98 | $12.73 | 293.50 K | $299.97 M |
| 06/04/2026 | $14.14 | $14.43 (2.05%) | $15.66 | $14.14 | 252.72 K | $317.58 M |
| 06/03/2026 | $15.48 | $14.46 (-6.59%) | $15.54 | $14.23 | 347.87 K | $318.24 M |
| 06/02/2026 | $16.28 | $15.47 (-4.98%) | $17.47 | $15.28 | 338.35 K | $340.46 M |
| 06/01/2026 | $14.69 | $16.43 (11.84%) | $16.74 | $14.69 | 343.04 K | $361.59 M |
| 05/29/2026 | $14.91 | $14.70 (-1.41%) | $15.13 | $13.81 | 389.56 K | $323.52 M |
| 05/28/2026 | $13.69 | $15.02 (9.72%) | $15.24 | $13.57 | 346.87 K | $330.56 M |
| 05/27/2026 | $12.85 | $13.43 (4.51%) | $13.60 | $12.55 | 245.00 K | $295.57 M |
| 05/26/2026 | $13.78 | $12.87 (-6.6%) | $14.74 | $12.51 | 294.58 K | $283.24 M |
| 05/22/2026 | $13.50 | $13.68 (1.33%) | $14.76 | $13.50 | 443.40 K | $301.07 M |
| 05/21/2026 | $11.92 | $13.51 (13.34%) | $13.62 | $11.92 | 448.04 K | $297.33 M |
| 05/20/2026 | $9.79 | $12.05 (23.08%) | $12.10 | $9.45 | 405.65 K | $265.20 M |
| 05/19/2026 | $9.21 | $9.54 (3.58%) | $9.54 | $8.95 | 101.65 K | $209.96 M |
| 05/18/2026 | $9.75 | $9.26 (-5.03%) | $10.01 | $9.25 | 221.64 K | $203.79 M |
| 05/15/2026 | $9.60 | $9.80 (2.08%) | $11.03 | $9.53 | 244.97 K | $215.68 M |
| 05/14/2026 | $10.43 | $9.83 (-5.75%) | $11.00 | $9.66 | 278.28 K | $216.34 M |
| 05/13/2026 | $9.00 | $10.56 (17.33%) | $10.89 | $7.88 | 462.02 K | $232.40 M |
| 05/12/2026 | $9.01 | $8.91 (-1.11%) | $9.07 | $8.42 | 229.40 K | $196.09 M |
| 05/11/2026 | $9.35 | $8.95 (-4.28%) | $9.52 | $8.87 | 168.91 K | $196.97 M |
| 05/08/2026 | $8.71 | $9.36 (7.46%) | $9.73 | $8.40 | 370.46 K | $205.99 M |
| 05/07/2026 | $8.18 | $8.58 (4.89%) | $8.66 | $8.06 | 168.72 K | $188.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
