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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-11 | 34.76 | 34.55 | ↓$0.21 (-0.60%) | 34.49 | 35.51 | 100.46K |
2025-02-10 | 34.75 | 35.14 | ↑$0.39 (1.12%) | 34.10 | 35.15 | 124.10K |
2025-02-07 | 35.00 | 34.66 | ↓$0.34 (-0.97%) | 33.71 | 35.31 | 205.63K |
2025-02-06 | 37.15 | 35.12 | ↓$2.03 (-5.46%) | 35.09 | 38.41 | 166.17K |
2025-02-05 | 36.97 | 37.00 | ↑$0.03 (0.08%) | 36.58 | 37.87 | 131K |
2025-02-04 | 36.42 | 37.05 | ↑$0.63 (1.73%) | 36.42 | 37.84 | 103.64K |
2025-02-03 | 36.11 | 36.34 | ↑$0.23 (0.64%) | 35.25 | 36.62 | 143.71K |
2025-01-31 | 37.66 | 36.67 | ↓$0.99 (-2.63%) | 36.50 | 38.47 | 111.22K |
2025-01-30 | 37.19 | 37.71 | ↑$0.52 (1.40%) | 37.19 | 38.60 | 127.20K |
2025-01-29 | 38.97 | 37.11 | ↓$1.86 (-4.77%) | 36.95 | 38.97 | 108.38K |
2025-01-28 | 38.70 | 38.91 | ↑$0.21 (0.54%) | 38.09 | 39.60 | 112.93K |
2025-01-27 | 38.25 | 38.44 | ↑$0.19 (0.50%) | 37.77 | 39.94 | 159.69K |
2025-01-24 | 40.94 | 40.11 | ↓$0.83 (-2.03%) | 39.73 | 42.02 | 115.42K |
2025-01-23 | 39.79 | 40.80 | ↑$1.01 (2.54%) | 39.52 | 40.95 | 111.77K |
2025-01-22 | 41.65 | 40.09 | ↓$1.56 (-3.75%) | 40.04 | 41.79 | 114.07K |
2025-01-21 | 41.61 | 41.56 | ↓$0.05 (-0.12%) | 40.40 | 42.24 | 155.64K |
2025-01-17 | 43.16 | 41.28 | ↓$1.88 (-4.36%) | 41.22 | 43.24 | 175.69K |
2025-01-16 | 44.02 | 42.66 | ↓$1.36 (-3.09%) | 42.30 | 44.76 | 103.36K |
2025-01-15 | 42.88 | 43.83 | ↑$0.95 (2.22%) | 41.60 | 44.37 | 201.73K |
2025-01-14 | 40.45 | 41.56 | ↑$1.11 (2.74%) | 39.26 | 41.65 | 200.04K |
2025-01-13 | 41.91 | 40.07 | ↓$1.84 (-4.39%) | 39.57 | 41.93 | 204.84K |
2025-01-10 | 42.90 | 42.29 | ↓$0.61 (-1.42%) | 41.70 | 43.20 | 184.74K |
2025-01-08 | 46.85 | 43.46 | ↓$3.39 (-7.24%) | 43.10 | 46.85 | 239.52K |
2025-01-07 | 47.36 | 47.17 | ↓$0.19 (-0.40%) | 46.47 | 48.32 | 206.13K |
2025-01-06 | 47.43 | 47.26 | ↓$0.17 (-0.36%) | 45.26 | 48.23 | 269.16K |
2025-01-03 | 40.48 | 46.81 | ↑$6.33 (15.64%) | 40.44 | 48.09 | 508.71K |
2025-01-02 | 38.48 | 40.20 | ↑$1.72 (4.47%) | 38.48 | 40.35 | 203.03K |
2024-12-31 | 38.47 | 37.45 | ↓$1.02 (-2.65%) | 37.45 | 39.14 | 118.05K |
2024-12-30 | 37.62 | 38.30 | ↑$0.68 (1.81%) | 36.26 | 39.07 | 120.47K |
2024-12-27 | 38.65 | 38.00 | ↓$0.65 (-1.68%) | 37.32 | 38.65 | 103.11K |
Create an account or log in to view more rows.
$DMRC wow! I sold too early
$DMRC get over the hump
$DMRC every dip gets bought up.
$DMRC last chance to load imo
$DMRC bear trap dude
$DMRC love cooking these little bears on here
$DMRC whats the target for Friday close?
$DMRC I warned you all fairly you morons.
$DMRC Move up
let's buy
$DMRC has just been halted from trading due to volatility.