Digimarc Corporation (DMRC) Historical Stock Data

34.55 ↓0.59 (-1.68%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DMRC is down -0.35% a day on average. There have been 13 days where Digimarc Corporation closed green and 17 days where DMRC closed red.

DateOpenCloseChangeLowHighVolume
2025-02-1134.7634.55↓$0.21 (-0.60%)34.4935.51100.46K
2025-02-1034.7535.14↑$0.39 (1.12%)34.1035.15124.10K
2025-02-0735.0034.66↓$0.34 (-0.97%)33.7135.31205.63K
2025-02-0637.1535.12↓$2.03 (-5.46%)35.0938.41166.17K
2025-02-0536.9737.00↑$0.03 (0.08%)36.5837.87131K
2025-02-0436.4237.05↑$0.63 (1.73%)36.4237.84103.64K
2025-02-0336.1136.34↑$0.23 (0.64%)35.2536.62143.71K
2025-01-3137.6636.67↓$0.99 (-2.63%)36.5038.47111.22K
2025-01-3037.1937.71↑$0.52 (1.40%)37.1938.60127.20K
2025-01-2938.9737.11↓$1.86 (-4.77%)36.9538.97108.38K
2025-01-2838.7038.91↑$0.21 (0.54%)38.0939.60112.93K
2025-01-2738.2538.44↑$0.19 (0.50%)37.7739.94159.69K
2025-01-2440.9440.11↓$0.83 (-2.03%)39.7342.02115.42K
2025-01-2339.7940.80↑$1.01 (2.54%)39.5240.95111.77K
2025-01-2241.6540.09↓$1.56 (-3.75%)40.0441.79114.07K
2025-01-2141.6141.56↓$0.05 (-0.12%)40.4042.24155.64K
2025-01-1743.1641.28↓$1.88 (-4.36%)41.2243.24175.69K
2025-01-1644.0242.66↓$1.36 (-3.09%)42.3044.76103.36K
2025-01-1542.8843.83↑$0.95 (2.22%)41.6044.37201.73K
2025-01-1440.4541.56↑$1.11 (2.74%)39.2641.65200.04K
2025-01-1341.9140.07↓$1.84 (-4.39%)39.5741.93204.84K
2025-01-1042.9042.29↓$0.61 (-1.42%)41.7043.20184.74K
2025-01-0846.8543.46↓$3.39 (-7.24%)43.1046.85239.52K
2025-01-0747.3647.17↓$0.19 (-0.40%)46.4748.32206.13K
2025-01-0647.4347.26↓$0.17 (-0.36%)45.2648.23269.16K
2025-01-0340.4846.81↑$6.33 (15.64%)40.4448.09508.71K
2025-01-0238.4840.20↑$1.72 (4.47%)38.4840.35203.03K
2024-12-3138.4737.45↓$1.02 (-2.65%)37.4539.14118.05K
2024-12-3037.6238.30↑$0.68 (1.81%)36.2639.07120.47K
2024-12-2738.6538.00↓$0.65 (-1.68%)37.3238.65103.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$DMRC love cooking these little bears on here

0 Like Report
iburnmoney

$DMRC whats the target for Friday close?

0 Like Report
glaglewd

$DMRC I warned you all fairly you morons.

0 Like Report