5 DAY PERFORMANCE
-33.16%
1 MONTH PERFORMANCE
-15.69%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-37.91%
YEAR-TO-DATE PERFORMANCE
-21.34%
1 YEAR PERFORMANCE
-58.65%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.01 | $8.06 (0.59%) | $8.13 | $7.52 | 76.74 K | $177.31 M |
| 05/05/2026 | $8.15 | $7.98 (-2.09%) | $8.37 | $7.94 | 134.44 K | $174.04 M |
| 05/04/2026 | $7.80 | $8.20 (5.13%) | $8.38 | $7.80 | 127.95 K | $178.83 M |
| 05/01/2026 | $7.45 | $7.72 (3.62%) | $7.78 | $7.45 | 168.50 K | $168.37 M |
| 04/30/2026 | $7.09 | $7.33 (3.39%) | $7.39 | $6.88 | 105.52 K | $159.86 M |
| 04/29/2026 | $6.98 | $7.13 (2.15%) | $7.15 | $6.76 | 134.21 K | $155.50 M |
| 04/28/2026 | $7.09 | $7.07 (-0.28%) | $7.21 | $6.75 | 71.70 K | $154.19 M |
| 04/27/2026 | $7.24 | $7.15 (-1.24%) | $7.59 | $7.12 | 96.50 K | $155.93 M |
| 04/24/2026 | $7.01 | $7.29 (3.99%) | $7.31 | $6.66 | 117.10 K | $158.99 M |
| 04/23/2026 | $7.41 | $6.96 (-6.07%) | $7.41 | $6.53 | 229.94 K | $151.79 M |
| 04/22/2026 | $7.84 | $7.58 (-3.32%) | $8.08 | $7.56 | 285.83 K | $165.31 M |
| 04/21/2026 | $7.76 | $7.71 (-0.64%) | $8.24 | $7.61 | 348.90 K | $168.15 M |
| 04/20/2026 | $7.24 | $7.76 (7.18%) | $7.78 | $7.12 | 169.61 K | $169.24 M |
| 04/17/2026 | $6.89 | $7.16 (3.92%) | $7.25 | $6.64 | 157.20 K | $156.15 M |
| 04/16/2026 | $6.74 | $6.79 (0.74%) | $6.90 | $6.52 | 116.64 K | $148.08 M |
| 04/15/2026 | $6.44 | $6.59 (2.33%) | $6.65 | $6.35 | 257.70 K | $143.72 M |
| 04/14/2026 | $6.43 | $6.40 (-0.47%) | $6.62 | $6.30 | 159.30 K | $139.58 M |
| 04/13/2026 | $5.65 | $6.38 (12.92%) | $6.39 | $5.57 | 147.02 K | $139.14 M |
| 04/10/2026 | $6.25 | $5.65 (-9.6%) | $6.45 | $5.55 | 250.60 K | $123.22 M |
| 04/09/2026 | $6.18 | $6.27 (1.46%) | $6.29 | $5.89 | 222.60 K | $136.74 M |
| 04/08/2026 | $6.40 | $6.26 (-2.19%) | $6.55 | $6.18 | 194.70 K | $136.52 M |
| 04/07/2026 | $6.05 | $6.21 (2.64%) | $6.50 | $5.98 | 226.50 K | $135.43 M |
| 04/06/2026 | $5.74 | $6.12 (6.62%) | $6.33 | $5.68 | 258.81 K | $133.47 M |
| 04/02/2026 | $5.00 | $5.69 (13.8%) | $5.70 | $4.80 | 150.55 K | $124.09 M |
| 04/01/2026 | $4.98 | $5.06 (1.61%) | $5.13 | $4.68 | 239.80 K | $110.35 M |
| 03/31/2026 | $4.59 | $4.91 (6.97%) | $4.98 | $4.55 | 216.90 K | $107.08 M |
| 03/30/2026 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.27 | 191.10 K | $97.92 M |
| 03/27/2026 | $4.53 | $4.47 (-1.32%) | $4.57 | $4.32 | 191.10 K | $97.49 M |
| 03/26/2026 | $4.51 | $4.66 (3.33%) | $4.98 | $4.50 | 210.40 K | $101.63 M |
| 03/25/2026 | $4.44 | $4.58 (3.15%) | $4.74 | $4.38 | 234.80 K | $99.89 M |
| 03/24/2026 | $4.95 | $4.36 (-11.92%) | $5.12 | $4.36 | 377.52 K | $95.09 M |
| 03/23/2026 | $5.52 | $5.08 (-7.97%) | $5.52 | $4.75 | 371.20 K | $110.79 M |
| 03/20/2026 | $5.55 | $5.33 (-3.96%) | $5.55 | $5.23 | 338.34 K | $116.24 M |
| 03/19/2026 | $5.80 | $5.57 (-3.97%) | $5.99 | $5.29 | 262.41 K | $121.48 M |
| 03/18/2026 | $6.15 | $5.81 (-5.53%) | $6.15 | $5.79 | 214.10 K | $126.71 M |
| 03/17/2026 | $6.25 | $6.23 (-0.32%) | $6.70 | $6.08 | 252.44 K | $135.87 M |
| 03/16/2026 | $6.50 | $6.19 (-4.77%) | $6.55 | $6.00 | 226.20 K | $135.00 M |
| 03/13/2026 | $6.62 | $6.53 (-1.36%) | $6.75 | $5.90 | 421.22 K | $142.41 M |
| 03/12/2026 | $5.88 | $6.64 (12.93%) | $6.97 | $5.40 | 690.20 K | $144.81 M |
| 03/11/2026 | $5.23 | $5.62 (7.46%) | $5.64 | $5.21 | 277.93 K | $122.57 M |
| 03/10/2026 | $5.18 | $5.28 (1.93%) | $5.55 | $4.98 | 205.71 K | $115.15 M |
| 03/09/2026 | $5.28 | $5.16 (-2.27%) | $5.41 | $4.91 | 219.50 K | $112.53 M |
| 03/06/2026 | $4.84 | $5.34 (10.33%) | $5.56 | $4.84 | 266.33 K | $115.42 M |
| 03/05/2026 | $4.60 | $5.00 (8.7%) | $5.09 | $4.57 | 271.26 K | $108.07 M |
| 03/04/2026 | $4.49 | $4.68 (4.23%) | $4.75 | $4.32 | 229.60 K | $101.15 M |
| 03/03/2026 | $4.18 | $4.42 (5.74%) | $4.60 | $4.07 | 266.80 K | $95.53 M |
| 03/02/2026 | $4.25 | $4.36 (2.59%) | $4.39 | $4.11 | 244.94 K | $94.24 M |
| 02/27/2026 | $4.54 | $4.41 (-2.86%) | $4.58 | $4.25 | 305.90 K | $95.32 M |
| 02/26/2026 | $4.47 | $4.73 (5.82%) | $4.84 | $4.39 | 307.63 K | $102.23 M |
| 02/25/2026 | $4.76 | $4.46 (-6.3%) | $4.79 | $4.43 | 290.33 K | $96.40 M |
| 02/24/2026 | $4.54 | $4.71 (3.74%) | $4.76 | $4.34 | 210.30 K | $101.80 M |
| 02/23/2026 | $4.81 | $4.54 (-5.61%) | $4.81 | $4.32 | 341.30 K | $98.13 M |
| 02/20/2026 | $4.94 | $4.85 (-1.82%) | $5.24 | $4.74 | 237.40 K | $104.83 M |
| 02/19/2026 | $4.86 | $5.02 (3.29%) | $5.04 | $4.72 | 185.32 K | $108.50 M |
| 02/18/2026 | $4.80 | $4.95 (3.13%) | $5.00 | $4.59 | 210.50 K | $106.99 M |
| 02/17/2026 | $4.83 | $4.82 (-0.21%) | $4.90 | $4.53 | 260.45 K | $104.18 M |
| 02/13/2026 | $5.05 | $4.86 (-3.76%) | $5.14 | $4.74 | 243.50 K | $105.04 M |
| 02/12/2026 | $5.19 | $5.05 (-2.7%) | $5.26 | $4.84 | 193.13 K | $109.15 M |
| 02/11/2026 | $5.40 | $5.19 (-3.89%) | $5.40 | $4.91 | 201.51 K | $112.18 M |
| 02/10/2026 | $5.57 | $5.37 (-3.59%) | $5.91 | $5.31 | 265.61 K | $116.07 M |
| 02/09/2026 | $5.40 | $5.56 (2.96%) | $5.58 | $5.31 | 148.30 K | $120.17 M |
| 02/06/2026 | $5.30 | $5.41 (2.08%) | $5.47 | $5.02 | 197.30 K | $116.93 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.
