5 DAY PERFORMANCE
+206.09%
1 MONTH PERFORMANCE
+40.74%
3 MONTH PERFORMANCE
+33.73%
6 MONTH PERFORMANCE
+64.55%
YEAR-TO-DATE PERFORMANCE
+26.19%
1 YEAR PERFORMANCE
+53.54%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.81 | $14.84 (0.2%) | $15.12 | $14.58 | 229,957 | $321.99 M |
| 03/11/2025 | $14.46 | $14.56 (0.69%) | $15.09 | $14.37 | 245,300 | $312.75 M |
| 03/10/2025 | $15.02 | $14.45 (-3.79%) | $15.35 | $14.17 | 401,700 | $310.39 M |
| 03/07/2025 | $15.63 | $15.44 (-1.22%) | $16.00 | $15.16 | 221,656 | $331.65 M |
| 03/06/2025 | $16.20 | $15.72 (-2.96%) | $16.29 | $15.53 | 219,548 | $337.67 M |
| 03/05/2025 | $14.73 | $16.09 (9.23%) | $16.14 | $14.54 | 375,634 | $345.61 M |
| 03/04/2025 | $15.00 | $14.78 (-1.47%) | $15.72 | $14.77 | 450,600 | $317.47 M |
| 03/03/2025 | $16.43 | $15.44 (-6.03%) | $17.20 | $15.31 | 784,371 | $331.65 M |
| 02/28/2025 | $15.37 | $16.35 (6.38%) | $16.61 | $14.25 | 1.02 M | $351.20 M |
| 02/27/2025 | $18.40 | $15.39 (-16.36%) | $18.85 | $15.26 | 1.57 M | $330.58 M |
| 02/26/2025 | $27.17 | $27.04 (-0.48%) | $28.38 | $27.01 | 249,640 | $580.82 M |
| 02/25/2025 | $26.47 | $26.93 (1.74%) | $27.41 | $26.13 | 194,200 | $578.46 M |
| 02/24/2025 | $29.81 | $26.84 (-9.96%) | $29.81 | $25.71 | 403,210 | $576.52 M |
| 02/21/2025 | $29.27 | $27.46 (-6.18%) | $29.43 | $27.23 | 205,100 | $588.61 M |
| 02/20/2025 | $29.16 | $28.92 (-0.82%) | $29.89 | $28.44 | 194,100 | $619.90 M |
| 02/19/2025 | $30.96 | $29.32 (-5.3%) | $31.24 | $28.94 | 195,700 | $628.47 M |
| 02/18/2025 | $35.15 | $31.38 (-10.73%) | $35.25 | $31.35 | 199,800 | $672.63 M |
| 02/14/2025 | $35.13 | $35.11 (-0.06%) | $35.24 | $33.78 | 139,200 | $752.58 M |
| 02/13/2025 | $34.23 | $34.65 (1.23%) | $34.70 | $32.14 | 260,500 | $742.72 M |
| 02/12/2025 | $33.87 | $33.58 (-0.86%) | $34.67 | $32.47 | 126,447 | $719.79 M |
| 02/11/2025 | $34.76 | $34.55 (-0.6%) | $35.51 | $34.49 | 100,500 | $740.58 M |
| 02/10/2025 | $34.75 | $35.14 (1.12%) | $35.15 | $34.10 | 124,104 | $753.23 M |
| 02/07/2025 | $35.00 | $34.66 (-0.97%) | $35.31 | $33.71 | 205,627 | $742.94 M |
| 02/06/2025 | $37.15 | $35.12 (-5.46%) | $38.41 | $35.09 | 166,200 | $752.80 M |
| 02/05/2025 | $36.97 | $37.00 (0.08%) | $37.87 | $36.58 | 131,000 | $793.10 M |
| 02/04/2025 | $36.42 | $37.05 (1.73%) | $37.84 | $36.42 | 103,643 | $794.17 M |
| 02/03/2025 | $36.11 | $36.34 (0.64%) | $36.62 | $35.25 | 143,711 | $778.95 M |
| 01/31/2025 | $37.66 | $36.67 (-2.63%) | $38.47 | $36.50 | 111,222 | $786.02 M |
| 01/30/2025 | $37.19 | $37.71 (1.4%) | $38.60 | $37.19 | 127,200 | $808.31 M |
| 01/29/2025 | $38.97 | $37.11 (-4.77%) | $38.97 | $36.95 | 108,400 | $795.45 M |
| 01/28/2025 | $38.70 | $38.91 (0.54%) | $39.60 | $38.09 | 112,929 | $834.04 M |
| 01/27/2025 | $38.25 | $38.44 (0.5%) | $39.94 | $37.77 | 159,700 | $823.96 M |
| 01/24/2025 | $40.94 | $40.11 (-2.03%) | $42.02 | $39.73 | 115,423 | $859.76 M |
| 01/23/2025 | $39.79 | $40.80 (2.54%) | $40.95 | $39.52 | 111,800 | $874.55 M |
| 01/22/2025 | $41.65 | $40.09 (-3.75%) | $41.79 | $40.04 | 114,100 | $859.33 M |
| 01/21/2025 | $41.61 | $41.56 (-0.12%) | $42.24 | $40.40 | 155,640 | $890.84 M |
| 01/17/2025 | $43.16 | $41.28 (-4.36%) | $43.24 | $41.22 | 175,700 | $884.84 M |
| 01/16/2025 | $44.02 | $42.66 (-3.09%) | $44.76 | $42.30 | 103,400 | $914.42 M |
| 01/15/2025 | $42.88 | $43.83 (2.22%) | $44.37 | $41.60 | 201,734 | $939.50 M |
| 01/14/2025 | $40.45 | $41.56 (2.74%) | $41.65 | $39.26 | 200,040 | $890.84 M |
| 01/13/2025 | $41.91 | $40.07 (-4.39%) | $41.93 | $39.57 | 204,836 | $858.90 M |
| 01/10/2025 | $42.90 | $42.29 (-1.42%) | $43.20 | $41.70 | 184,744 | $906.49 M |
| 01/08/2025 | $46.85 | $43.46 (-7.24%) | $46.85 | $43.10 | 240,522 | $931.57 M |
| 01/07/2025 | $47.36 | $47.17 (-0.4%) | $48.32 | $46.47 | 206,131 | $1.01 B |
| 01/06/2025 | $47.43 | $47.26 (-0.36%) | $48.23 | $45.26 | 269,200 | $1.01 B |
| 01/03/2025 | $40.48 | $46.81 (15.64%) | $48.09 | $40.44 | 508,746 | $1.00 B |
| 01/02/2025 | $38.48 | $40.20 (4.47%) | $40.35 | $38.48 | 203,034 | $861.69 M |
| 12/31/2024 | $38.47 | $37.45 (-2.65%) | $39.14 | $37.45 | 118,046 | $802.74 M |
| 12/30/2024 | $37.62 | $38.30 (1.81%) | $39.07 | $36.26 | 120,465 | $820.96 M |
| 12/27/2024 | $38.65 | $38.00 (-1.68%) | $38.65 | $37.32 | 103,110 | $814.53 M |
| 12/26/2024 | $37.70 | $38.77 (2.84%) | $39.16 | $37.33 | 82,720 | $831.03 M |
| 12/24/2024 | $37.56 | $37.89 (0.88%) | $38.12 | $37.06 | 51,500 | $812.17 M |
| 12/23/2024 | $36.96 | $37.49 (1.43%) | $37.85 | $36.36 | 137,800 | $803.60 M |
| 12/20/2024 | $35.89 | $36.92 (2.87%) | $37.86 | $35.60 | 240,700 | $791.38 M |
| 12/19/2024 | $37.20 | $36.25 (-2.55%) | $37.55 | $35.77 | 142,947 | $777.02 M |
| 12/18/2024 | $38.11 | $36.80 (-3.44%) | $39.20 | $36.36 | 243,500 | $788.81 M |
| 12/17/2024 | $35.32 | $38.45 (8.86%) | $39.00 | $35.10 | 176,523 | $824.18 M |
| 12/16/2024 | $34.43 | $35.50 (3.11%) | $36.07 | $34.18 | 155,941 | $760.94 M |
| 12/13/2024 | $35.11 | $34.61 (-1.42%) | $35.52 | $33.98 | 104,645 | $741.87 M |
| 12/12/2024 | $37.27 | $35.34 (-5.18%) | $37.52 | $34.93 | 113,400 | $757.51 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.
