5 DAY PERFORMANCE
-46.14%
1 MONTH PERFORMANCE
-62.28%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
-24.89%
YEAR-TO-DATE PERFORMANCE
-21.34%
1 YEAR PERFORMANCE
-59.81%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.02 | $8.18 (2%) | $8.28 | $7.52 | 169.49 K | $180.03 M |
| 05/05/2026 | $8.15 | $7.98 (-2.09%) | $8.37 | $7.94 | 134.44 K | $175.62 M |
| 05/04/2026 | $7.80 | $8.20 (5.13%) | $8.38 | $7.80 | 127.95 K | $180.47 M |
| 05/01/2026 | $7.45 | $7.72 (3.62%) | $7.78 | $7.45 | 168.50 K | $169.90 M |
| 04/30/2026 | $7.09 | $7.33 (3.39%) | $7.39 | $6.88 | 105.52 K | $161.32 M |
| 04/29/2026 | $6.98 | $7.13 (2.15%) | $7.15 | $6.76 | 134.21 K | $156.92 M |
| 04/28/2026 | $7.09 | $7.07 (-0.28%) | $7.21 | $6.75 | 71.70 K | $155.60 M |
| 04/27/2026 | $7.24 | $7.15 (-1.24%) | $7.59 | $7.12 | 96.50 K | $157.36 M |
| 04/24/2026 | $7.01 | $7.29 (3.99%) | $7.31 | $6.66 | 117.10 K | $160.44 M |
| 04/23/2026 | $7.41 | $6.96 (-6.07%) | $7.41 | $6.53 | 229.94 K | $153.18 M |
| 04/22/2026 | $7.84 | $7.58 (-3.32%) | $8.08 | $7.56 | 285.83 K | $166.82 M |
| 04/21/2026 | $7.76 | $7.71 (-0.64%) | $8.24 | $7.61 | 348.90 K | $169.68 M |
| 04/20/2026 | $7.24 | $7.76 (7.18%) | $7.78 | $7.12 | 169.61 K | $170.78 M |
| 04/17/2026 | $6.89 | $7.16 (3.92%) | $7.25 | $6.64 | 157.20 K | $157.58 M |
| 04/16/2026 | $6.74 | $6.79 (0.74%) | $6.90 | $6.52 | 116.64 K | $149.43 M |
| 04/15/2026 | $6.44 | $6.59 (2.33%) | $6.65 | $6.35 | 257.70 K | $145.03 M |
| 04/14/2026 | $6.43 | $6.40 (-0.47%) | $6.62 | $6.30 | 159.30 K | $140.85 M |
| 04/13/2026 | $5.65 | $6.38 (12.92%) | $6.39 | $5.57 | 147.02 K | $140.41 M |
| 04/10/2026 | $6.25 | $5.65 (-9.6%) | $6.45 | $5.55 | 250.60 K | $124.35 M |
| 04/09/2026 | $6.18 | $6.27 (1.46%) | $6.29 | $5.89 | 222.60 K | $137.99 M |
| 04/08/2026 | $6.40 | $6.26 (-2.19%) | $6.55 | $6.18 | 194.70 K | $137.77 M |
| 04/07/2026 | $6.05 | $6.21 (2.64%) | $6.50 | $5.98 | 226.50 K | $136.67 M |
| 04/06/2026 | $5.74 | $6.12 (6.62%) | $6.33 | $5.68 | 258.81 K | $134.69 M |
| 04/02/2026 | $5.00 | $5.69 (13.8%) | $5.70 | $4.80 | 150.55 K | $125.23 M |
| 04/01/2026 | $4.98 | $5.06 (1.61%) | $5.13 | $4.68 | 239.80 K | $111.36 M |
| 03/31/2026 | $4.59 | $4.91 (6.97%) | $4.98 | $4.55 | 216.90 K | $108.06 M |
| 03/30/2026 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.27 | 191.10 K | $98.82 M |
| 03/27/2026 | $4.53 | $4.47 (-1.32%) | $4.57 | $4.32 | 191.10 K | $98.38 M |
| 03/26/2026 | $4.51 | $4.66 (3.33%) | $4.98 | $4.50 | 210.40 K | $102.56 M |
| 03/25/2026 | $4.44 | $4.58 (3.15%) | $4.74 | $4.38 | 234.80 K | $100.80 M |
| 03/24/2026 | $4.95 | $4.36 (-11.92%) | $5.12 | $4.36 | 377.52 K | $95.95 M |
| 03/23/2026 | $5.52 | $5.08 (-7.97%) | $5.52 | $4.75 | 371.20 K | $111.80 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.
