5 DAY PERFORMANCE
+13.73%
1 MONTH PERFORMANCE
+16.75%
3 MONTH PERFORMANCE
+12.94%
6 MONTH PERFORMANCE
-27.74%
YEAR-TO-DATE PERFORMANCE
-74.13%
1 YEAR PERFORMANCE
-72.23%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.84 | $8.89 (0.57%) | $9.16 | $8.65 | 143.80 K | $192.15 M |
| 12/04/2025 | $8.55 | $8.84 (3.39%) | $8.96 | $8.39 | 151.50 K | $191.07 M |
| 12/03/2025 | $7.96 | $8.52 (7.04%) | $8.59 | $7.80 | 93.62 K | $184.15 M |
| 12/02/2025 | $7.66 | $7.94 (3.66%) | $8.09 | $7.58 | 105.70 K | $171.62 M |
| 12/01/2025 | $7.85 | $7.59 (-3.31%) | $7.94 | $7.57 | 123.22 K | $164.05 M |
| 11/28/2025 | $8.11 | $8.01 (-1.23%) | $8.25 | $7.96 | 42.80 K | $173.13 M |
| 11/26/2025 | $7.84 | $8.10 (3.32%) | $8.13 | $7.68 | 114.10 K | $175.07 M |
| 11/25/2025 | $7.16 | $7.84 (9.5%) | $7.85 | $7.06 | 153.40 K | $169.45 M |
| 11/24/2025 | $6.95 | $7.14 (2.73%) | $7.22 | $6.67 | 270.70 K | $154.32 M |
| 11/21/2025 | $6.57 | $6.92 (5.33%) | $6.99 | $6.35 | 174.13 K | $149.57 M |
| 11/20/2025 | $7.14 | $6.60 (-7.56%) | $7.19 | $6.59 | 161.10 K | $142.65 M |
| 11/19/2025 | $7.32 | $6.92 (-5.46%) | $8.34 | $6.91 | 123.49 K | $149.57 M |
| 11/18/2025 | $6.99 | $7.32 (4.72%) | $7.41 | $6.80 | 193.21 K | $158.21 M |
| 11/17/2025 | $7.68 | $7.27 (-5.34%) | $7.94 | $7.17 | 209.90 K | $157.13 M |
| 11/14/2025 | $7.69 | $7.77 (1.04%) | $7.91 | $7.57 | 107.64 K | $167.94 M |
| 11/13/2025 | $8.19 | $7.86 (-4.03%) | $8.27 | $7.72 | 233.74 K | $169.89 M |
| 11/12/2025 | $8.29 | $8.29 (0%) | $8.55 | $8.22 | 97.02 K | $179.18 M |
| 11/11/2025 | $8.10 | $8.27 (2.1%) | $8.34 | $7.98 | 140.93 K | $178.75 M |
| 11/10/2025 | $8.69 | $8.18 (-5.87%) | $8.69 | $7.98 | 187.04 K | $176.80 M |
| 11/07/2025 | $8.22 | $8.30 (0.97%) | $8.34 | $7.81 | 199.03 K | $179.40 M |
| 11/06/2025 | $8.91 | $8.31 (-6.73%) | $9.02 | $8.29 | 182.40 K | $179.61 M |
| 11/05/2025 | $9.28 | $9.04 (-2.59%) | $9.43 | $8.97 | 153.10 K | $195.39 M |
| 11/04/2025 | $9.59 | $9.28 (-3.23%) | $9.89 | $9.08 | 213.80 K | $200.58 M |
| 11/03/2025 | $9.77 | $9.97 (2.05%) | $10.42 | $9.63 | 254.51 K | $215.49 M |
| 10/31/2025 | $8.77 | $9.73 (10.95%) | $9.82 | $7.93 | 344.30 K | $210.30 M |
| 10/30/2025 | $9.39 | $9.34 (-0.53%) | $9.56 | $9.19 | 163.00 K | $201.87 M |
| 10/29/2025 | $9.68 | $9.39 (-3%) | $10.07 | $9.34 | 197.84 K | $202.96 M |
| 10/28/2025 | $9.78 | $9.67 (-1.12%) | $9.93 | $9.55 | 93.34 K | $209.01 M |
| 10/27/2025 | $10.14 | $9.77 (-3.65%) | $10.19 | $9.73 | 91.50 K | $211.17 M |
| 10/24/2025 | $10.01 | $10.10 (0.9%) | $10.43 | $9.94 | 153.33 K | $218.24 M |
| 10/23/2025 | $9.43 | $9.75 (3.39%) | $9.78 | $9.24 | 157.70 K | $210.68 M |
| 10/22/2025 | $9.97 | $9.43 (-5.42%) | $9.99 | $9.18 | 176.91 K | $203.76 M |
| 10/21/2025 | $9.31 | $9.98 (7.2%) | $10.06 | $9.29 | 166.50 K | $215.65 M |
| 10/20/2025 | $8.68 | $9.33 (7.49%) | $9.33 | $8.68 | 132.64 K | $201.60 M |
| 10/17/2025 | $8.06 | $8.60 (6.7%) | $8.63 | $8.06 | 423.13 K | $185.83 M |
| 10/16/2025 | $8.82 | $8.17 (-7.37%) | $8.90 | $8.11 | 177.41 K | $176.54 M |
| 10/15/2025 | $9.11 | $8.74 (-4.06%) | $9.43 | $8.54 | 128.85 K | $188.85 M |
| 10/14/2025 | $8.52 | $8.97 (5.28%) | $9.22 | $8.40 | 141.60 K | $193.82 M |
| 10/13/2025 | $8.69 | $8.78 (1.04%) | $8.83 | $8.45 | 132.94 K | $189.72 M |
| 10/10/2025 | $9.36 | $8.24 (-11.97%) | $9.48 | $8.15 | 181.00 K | $178.05 M |
| 10/09/2025 | $9.59 | $9.37 (-2.29%) | $9.60 | $9.34 | 89.92 K | $202.47 M |
| 10/08/2025 | $9.43 | $9.60 (1.8%) | $9.77 | $9.42 | 101.72 K | $207.44 M |
| 10/07/2025 | $9.77 | $9.42 (-3.58%) | $9.98 | $9.41 | 145.64 K | $203.55 M |
| 10/06/2025 | $9.82 | $9.84 (0.2%) | $10.27 | $9.69 | 137.02 K | $212.62 M |
| 10/03/2025 | $9.69 | $9.69 (0%) | $10.05 | $9.65 | 104.90 K | $209.38 M |
| 10/02/2025 | $9.87 | $9.62 (-2.53%) | $9.91 | $9.62 | 118.00 K | $207.87 M |
| 10/01/2025 | $9.71 | $9.82 (1.13%) | $9.89 | $9.53 | 187.84 K | $212.19 M |
| 09/30/2025 | $10.08 | $9.77 (-3.08%) | $10.17 | $9.59 | 207.40 K | $211.11 M |
| 09/29/2025 | $9.97 | $10.09 (1.2%) | $10.14 | $9.83 | 129.63 K | $218.02 M |
| 09/26/2025 | $9.66 | $9.83 (1.76%) | $9.87 | $9.54 | 109.72 K | $212.41 M |
| 09/25/2025 | $9.75 | $9.66 (-0.92%) | $9.93 | $9.52 | 81.80 K | $208.73 M |
| 09/24/2025 | $10.09 | $9.91 (-1.78%) | $10.23 | $9.77 | 114.05 K | $214.14 M |
| 09/23/2025 | $10.69 | $10.08 (-5.71%) | $10.77 | $10.05 | 122.26 K | $217.81 M |
| 09/22/2025 | $10.40 | $10.57 (1.63%) | $10.65 | $10.21 | 128.95 K | $228.40 M |
| 09/19/2025 | $10.71 | $10.46 (-2.33%) | $10.85 | $10.43 | 302.20 K | $226.02 M |
| 09/18/2025 | $10.42 | $10.71 (2.78%) | $10.76 | $10.19 | 168.43 K | $231.42 M |
| 09/17/2025 | $10.15 | $10.31 (1.58%) | $10.68 | $9.95 | 311.62 K | $222.78 M |
| 09/16/2025 | $9.97 | $10.17 (2.01%) | $10.20 | $9.71 | 205.70 K | $219.75 M |
| 09/15/2025 | $9.48 | $9.96 (5.06%) | $10.07 | $9.43 | 199.07 K | $215.22 M |
| 09/12/2025 | $9.10 | $9.40 (3.3%) | $9.46 | $8.84 | 191.10 K | $203.12 M |
| 09/11/2025 | $9.29 | $9.14 (-1.61%) | $9.37 | $8.99 | 202.24 K | $197.50 M |
| 09/10/2025 | $8.90 | $9.36 (5.17%) | $9.62 | $8.81 | 448.45 K | $202.25 M |
| 09/09/2025 | $8.58 | $8.93 (4.08%) | $8.97 | $8.39 | 359.40 K | $192.96 M |
| 09/08/2025 | $8.43 | $8.58 (1.78%) | $8.65 | $8.21 | 130.82 K | $185.40 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.
