Get the Stockscreener App
14.84
1.92%
0.28
After Hours:
14.84
Digimarc Corporation Stock (DMRC) Price History
The historical daily chart and data for Digimarc Corporation stock (DMRC), show that the latest closing stock price as of March 12, 2025, is $14.84.
- Digimarc Corporation all-time high stock price is $66.38, occurred on May 28, 2019.
- The lowest Digimarc Corporation stock price recorded was $9.92 on March 19, 2020. Since then, Digimarc Corporation's stock price has risen over 49.60% to $14.84 now.
- The 52-week high stock price for DMRC is $48.32, representing a 225.61% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for DMRC is $14.17, indicating a -4.51% decrease from the current share price, occurred on March 10, 2025.
- The closing price of Digimarc Corporation (DMRC) stock in the beginning of 2024 was $40.80. The stock closed the year at $18.49, a loss of over -54.68% for the year.
The table below shows more information about DMRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $15.12 | $14.58 | $0.54 | 225,672.0 | +1.92% |
| Mar 11, 2025 | $15.09 | $14.37 | $0.72 | 243,454.0 | +0.76% |
| Mar 10, 2025 | $15.35 | $14.17 | $1.18 | 394,141.0 | -6.41% |
| Mar 07, 2025 | $16.00 | $15.16 | $0.84 | 220,592.0 | -1.78% |
| Mar 06, 2025 | $16.29 | $15.53 | $0.755 | 210,814.0 | -2.30% |
| Mar 05, 2025 | $16.14 | $14.54 | $1.61 | 373,738.0 | +8.86% |
| Mar 04, 2025 | $15.11 | $14.77 | $0.34 | 131,705.0 | -4.27% |
| Mar 03, 2025 | $17.20 | $15.31 | $1.89 | 783,843.0 | -5.57% |
| Feb 28, 2025 | $16.61 | $14.25 | $2.36 | 1,003,406.0 | +6.24% |
| Feb 27, 2025 | $18.85 | $15.26 | $3.59 | 1,556,399.0 | -43.08% |
| Feb 26, 2025 | $28.38 | $27.01 | $1.37 | 204,154.0 | +0.41% |
| Feb 25, 2025 | $27.41 | $26.13 | $1.28 | 191,031.0 | +0.34% |
| Feb 24, 2025 | $29.81 | $25.71 | $4.10 | 401,406.0 | -2.26% |
| Feb 21, 2025 | $29.43 | $27.23 | $2.20 | 204,198.0 | -5.05% |
| Feb 20, 2025 | $29.89 | $28.44 | $1.45 | 193,719.0 | -1.36% |
| Feb 19, 2025 | $31.24 | $28.94 | $2.30 | 195,395.0 | -6.56% |
| Feb 18, 2025 | $35.25 | $31.35 | $3.90 | 198,236.0 | -10.62% |
| Feb 14, 2025 | $35.23 | $33.78 | $1.45 | 138,009.0 | +1.33% |
| Feb 13, 2025 | $34.70 | $32.14 | $2.56 | 252,353.0 | +3.19% |
| Feb 12, 2025 | $34.67 | $32.47 | $2.20 | 126,294.0 | -2.81% |
| Feb 11, 2025 | $35.51 | $34.48 | $1.02 | 99,331.0 | -1.68% |
Digimarc Corporation Stock (DMRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Digimarc Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Digimarc Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Digimarc Corporation Stock (DMRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $17.20 | $14.17 | $3.03 | 2,809,631.0 | -9.24% |
| Feb, 2025 | $38.41 | $14.25 | $24.16 | 5,628,496.0 | -55.41% |
| Jan, 2025 | $48.32 | $36.50 | $11.82 | 3,553,085.0 | -2.08% |
Digimarc Corporation Stock (DMRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.20 | $33.47 | $5.73 | 2,716,665.0 | +13.01% |
| Nov, 2024 | $34.77 | $27.16 | $7.61 | 2,970,477.0 | +9.39% |
| Oct, 2024 | $33.31 | $26.05 | $7.26 | 1,734,778.0 | +15.25% |
| Sep, 2024 | $29.73 | $25.25 | $4.48 | 1,682,981.0 | -6.31% |
| Aug, 2024 | $32.72 | $22.39 | $10.33 | 2,405,559.0 | -10.32% |
| Jul, 2024 | $34.84 | $29.99 | $4.85 | 2,037,013.0 | +3.16% |
| Jun, 2024 | $31.86 | $25.01 | $6.85 | 2,929,991.0 | +15.54% |
| May, 2024 | $27.75 | $21.00 | $6.75 | 3,650,531.0 | +26.96% |
| Apr, 2024 | $27.14 | $21.14 | $6.00 | 3,396,442.0 | -22.22% |
| Mar, 2024 | $36.29 | $26.30 | $9.99 | 3,462,537.0 | -22.48% |
| Feb, 2024 | $43.43 | $34.27 | $9.16 | 2,045,805.0 | -1.02% |
| Jan, 2024 | $39.97 | $32.89 | $7.08 | 1,600,925.0 | -1.94% |
Digimarc Corporation Stock (DMRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.95 | $32.22 | $6.73 | 2,245,294.0 | +8.18% |
| Nov, 2023 | $35.14 | $25.36 | $9.78 | 2,547,542.0 | +28.72% |
| Oct, 2023 | $33.20 | $25.50 | $7.70 | 1,536,336.0 | -20.16% |
| Sep, 2023 | $36.00 | $31.47 | $4.53 | 2,201,254.0 | -0.76% |
| Aug, 2023 | $38.35 | $28.50 | $9.84 | 2,818,798.0 | +10.61% |
| Jul, 2023 | $31.53 | $26.68 | $4.85 | 1,603,761.0 | +0.54% |
| Jun, 2023 | $32.94 | $26.31 | $6.63 | 2,523,210.0 | -4.60% |
| May, 2023 | $32.76 | $16.70 | $16.06 | 4,696,804.0 | +81.10% |
| Apr, 2023 | $20.57 | $16.13 | $4.44 | 1,320,685.0 | -13.28% |
| Mar, 2023 | $21.89 | $16.86 | $5.03 | 1,761,467.0 | -3.63% |
| Feb, 2023 | $23.00 | $18.91 | $4.09 | 1,488,541.0 | +2.05% |
| Jan, 2023 | $22.90 | $17.44 | $5.46 | 1,135,942.0 | +8.06% |
0.37%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):