Digimarc Corporation (DMRC) Historical Stock Data
8.84 ↑0.32 (3.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMRC is up 0.25% a day on average. There have been 16 days where Digimarc Corporation closed green and 14 days where DMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.55 | 8.84 | ↑$0.29 (3.39%) | 8.39 | 8.96 | 151.49K |
| 2025-12-03 | 7.96 | 8.52 | ↑$0.56 (7.04%) | 7.80 | 8.59 | 93.62K |
| 2025-12-02 | 7.66 | 7.94 | ↑$0.28 (3.66%) | 7.58 | 8.09 | 105.67K |
| 2025-12-01 | 7.85 | 7.59 | ↓$0.26 (-3.31%) | 7.57 | 7.94 | 123.22K |
| 2025-11-28 | 8.11 | 8.01 | ↓$0.10 (-1.23%) | 7.96 | 8.25 | 42.78K |
| 2025-11-26 | 7.84 | 8.10 | ↑$0.26 (3.32%) | 7.68 | 8.13 | 114.10K |
| 2025-11-25 | 7.16 | 7.84 | ↑$0.68 (9.50%) | 7.06 | 7.85 | 153.37K |
| 2025-11-24 | 6.95 | 7.14 | ↑$0.19 (2.73%) | 6.67 | 7.22 | 270.69K |
| 2025-11-21 | 6.57 | 6.92 | ↑$0.35 (5.33%) | 6.35 | 6.99 | 173.53K |
| 2025-11-20 | 7.14 | 6.60 | ↓$0.54 (-7.56%) | 6.59 | 7.19 | 161.10K |
| 2025-11-19 | 7.32 | 6.92 | ↓$0.40 (-5.46%) | 6.91 | 8.34 | 123.49K |
| 2025-11-18 | 6.99 | 7.32 | ↑$0.33 (4.72%) | 6.80 | 7.41 | 193.21K |
| 2025-11-17 | 7.68 | 7.27 | ↓$0.41 (-5.34%) | 7.17 | 7.94 | 209.86K |
| 2025-11-14 | 7.69 | 7.77 | ↑$0.08 (1.04%) | 7.57 | 7.91 | 107.64K |
| 2025-11-13 | 8.19 | 7.86 | ↓$0.33 (-4.03%) | 7.72 | 8.27 | 233.74K |
| 2025-11-12 | 8.29 | 8.29 | ↑$0.00 (0.00%) | 8.22 | 8.55 | 97.02K |
| 2025-11-11 | 8.10 | 8.27 | ↑$0.17 (2.10%) | 7.98 | 8.34 | 140.83K |
| 2025-11-10 | 8.69 | 8.18 | ↓$0.51 (-5.87%) | 7.98 | 8.69 | 187.04K |
| 2025-11-07 | 8.22 | 8.30 | ↑$0.08 (0.97%) | 7.81 | 8.34 | 199.03K |
| 2025-11-06 | 8.91 | 8.31 | ↓$0.60 (-6.73%) | 8.29 | 9.02 | 182.35K |
| 2025-11-05 | 9.28 | 9.04 | ↓$0.24 (-2.59%) | 8.97 | 9.43 | 153.10K |
| 2025-11-04 | 9.59 | 9.28 | ↓$0.31 (-3.23%) | 9.08 | 9.89 | 213.76K |
| 2025-11-03 | 9.77 | 9.97 | ↑$0.20 (2.05%) | 9.63 | 10.42 | 254.51K |
| 2025-10-31 | 8.77 | 9.73 | ↑$0.96 (10.95%) | 7.93 | 9.82 | 344.29K |
| 2025-10-30 | 9.39 | 9.34 | ↓$0.05 (-0.53%) | 9.19 | 9.56 | 162.98K |
| 2025-10-29 | 9.68 | 9.39 | ↓$0.29 (-3.00%) | 9.34 | 10.07 | 197.61K |
| 2025-10-28 | 9.78 | 9.67 | ↓$0.11 (-1.12%) | 9.55 | 9.93 | 93.27K |
| 2025-10-27 | 10.14 | 9.77 | ↓$0.37 (-3.65%) | 9.73 | 10.19 | 91.49K |
| 2025-10-24 | 10.01 | 10.10 | ↑$0.09 (0.90%) | 9.94 | 10.43 | 153.33K |
| 2025-10-23 | 9.43 | 9.75 | ↑$0.32 (3.39%) | 9.24 | 9.78 | 157.68K |
Create an account or log in to view more rows.
$DMRC flow comin
$DMRC I don't know shit
but I know I'm holdin till I at least triple up
$DMRC Move up
let's buy
$DMRC i hate money so im buying
$DMRC over a thousand shares in now
$DMRC will go green when market opens!
$DMRC Buy the dip
$DMRC still bullish
$DMRC wow! I sold too early
$DMRC get over the hump