Want to see DMRC full AI Analyst Report?
Digimarc (DMRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.56 | 9.08 | 8.41 | 8.83 | 8.83 | +0.68% | 238,240 | 1.60 |
| Oct 29, 2026 | 8.44 | 8.81 | 8.08 | 8.77 | 8.77 | +1.62% | 151,983 | 1.03 |
| Oct 28, 2026 | 7.77 | 8.66 | 7.62 | 8.63 | 8.63 | +9.38% | 255,314 | 1.77 |
| Oct 27, 2026 | 7.83 | 8.13 | 7.80 | 7.89 | 7.89 | +0.77% | 214,104 | 1.50 |
| Oct 26, 2026 | 7.34 | 7.96 | 7.25 | 7.83 | 7.83 | +7.70% | 162,570 | 1.14 |
| Oct 23, 2026 | 7.16 | 7.32 | 7.07 | 7.27 | 7.27 | +0.97% | 138,129 | 0.97 |
| Oct 22, 2026 | 7.40 | 7.64 | 7.05 | 7.20 | 7.20 | -3.61% | 142,720 | 1.01 |
| Oct 21, 2026 | 7.73 | 7.91 | 7.43 | 7.47 | 7.47 | -3.36% | 140,169 | 1.00 |
| Oct 20, 2026 | 7.19 | 7.89 | 7.15 | 7.73 | 7.73 | +8.42% | 141,556 | 1.00 |
| Oct 19, 2026 | 6.69 | 7.21 | 6.55 | 7.13 | 7.13 | +6.74% | 167,522 | 1.19 |
| Oct 16, 2026 | 6.71 | 6.80 | 6.37 | 6.68 | 6.68 | -0.30% | 114,078 | 0.80 |
| Oct 15, 2026 | 6.15 | 6.76 | 6.15 | 6.70 | 6.70 | +8.24% | 143,363 | 1.01 |
| Oct 14, 2026 | 6.21 | 6.31 | 6.03 | 6.19 | 6.19 | -1.59% | 110,695 | 0.78 |
| Oct 13, 2026 | 6.38 | 6.43 | 6.23 | 6.29 | 6.29 | -1.72% | 73,117 | 0.51 |
| Oct 12, 2026 | 6.25 | 6.56 | 6.18 | 6.40 | 6.40 | +2.40% | 100,647 | 0.70 |
| Oct 09, 2026 | 6.27 | 6.47 | 6.21 | 6.25 | 6.25 | +0.00% | 85,284 | 0.59 |
| Oct 08, 2026 | 6.45 | 6.45 | 6.09 | 6.25 | 6.25 | -5.45% | 154,666 | 1.06 |
| Oct 07, 2026 | 6.24 | 6.67 | 6.05 | 6.61 | 6.61 | +6.96% | 127,785 | 0.88 |
| Oct 06, 2026 | 6.15 | 6.64 | 6.07 | 6.18 | 6.18 | +1.31% | 138,937 | 0.95 |
| Oct 05, 2026 | 6.50 | 6.60 | 6.01 | 6.10 | 6.10 | -4.09% | 208,714 | 1.41 |
| Oct 02, 2026 | 6.89 | 6.94 | 6.26 | 6.36 | 6.36 | -5.92% | 205,574 | 1.38 |
| Oct 01, 2026 | 6.00 | 6.97 | 5.74 | 6.76 | 6.76 | +16.15% | 474,399 | 3.32 |
| Sep 30, 2026 | 4.78 | 5.95 | 4.35 | 5.82 | 5.82 | +17.10% | 412,482 | 3.03 |
| Sep 29, 2026 | 4.87 | 5.03 | 4.87 | 4.97 | 4.97 | +1.43% | 93,646 | 0.68 |
| Sep 28, 2026 | 4.88 | 5.11 | 4.75 | 4.90 | 4.90 | -0.20% | 126,136 | 0.92 |
| Sep 25, 2026 | 4.90 | 5.23 | 4.88 | 4.91 | 4.91 | -0.61% | 174,013 | 1.27 |
| Sep 24, 2026 | 4.86 | 5.06 | 4.73 | 4.94 | 4.94 | +0.20% | 149,267 | 1.08 |
| Sep 23, 2026 | 5.09 | 5.20 | 4.83 | 4.93 | 4.93 | -3.52% | 126,088 | 0.89 |
| Sep 22, 2026 | 5.11 | 5.30 | 5.07 | 5.11 | 5.11 | +0.39% | 177,800 | 1.25 |
| Sep 21, 2026 | 5.06 | 5.24 | 4.91 | 5.09 | 5.09 | +1.80% | 180,291 | 1.25 |
| Sep 18, 2026 | 5.30 | 5.31 | 4.80 | 5.00 | 5.00 | -6.19% | 280,139 | 1.96 |
| Sep 17, 2026 | 4.99 | 5.48 | 4.92 | 5.33 | 5.33 | +8.11% | 167,068 | 1.16 |
| Sep 16, 2026 | 5.03 | 5.18 | 4.86 | 4.93 | 4.93 | -2.18% | 129,546 | 0.89 |
| Sep 15, 2026 | 4.98 | 5.15 | 4.75 | 5.04 | 5.04 | +0.00% | 188,450 | 1.28 |
| Sep 14, 2026 | 4.98 | 5.21 | 4.95 | 5.04 | 5.04 | +0.80% | 108,809 | 0.72 |
| Sep 11, 2026 | 5.01 | 5.23 | 4.96 | 5.00 | 5.00 | +0.60% | 133,123 | 0.87 |
| Sep 10, 2026 | 5.00 | 5.24 | 4.86 | 4.97 | 4.97 | -2.74% | 234,214 | 1.55 |
| Sep 09, 2026 | 5.23 | 5.45 | 5.08 | 5.11 | 5.11 | -3.22% | 253,310 | 1.69 |
| Sep 08, 2026 | 5.39 | 5.52 | 5.12 | 5.28 | 5.28 | -0.56% | 177,438 | 1.18 |
| Sep 07, 2026 | 5.46 | 5.47 | 5.14 | 5.31 | 5.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.46 | 5.47 | 5.14 | 5.31 | 5.31 | -2.93% | 75,768 | 0.48 |
| Sep 03, 2026 | 5.52 | 5.77 | 5.44 | 5.47 | 5.47 | +0.74% | 112,822 | 0.70 |
| Sep 02, 2026 | 5.50 | 5.60 | 5.26 | 5.43 | 5.43 | -2.16% | 106,135 | 0.65 |
| Sep 01, 2026 | 5.96 | 5.96 | 5.54 | 5.55 | 5.55 | -7.19% | 117,341 | 0.70 |
| Aug 31, 2026 | 6.03 | 6.44 | 5.89 | 5.98 | 5.98 | -0.50% | 88,575 | 0.52 |
| Aug 28, 2026 | 6.24 | 6.37 | 5.97 | 6.01 | 6.01 | -3.69% | 101,188 | 0.58 |
| Aug 27, 2026 | 5.92 | 6.65 | 5.92 | 6.24 | 6.24 | +5.41% | 104,452 | 0.58 |
| Aug 26, 2026 | 5.68 | 6.05 | 5.66 | 5.92 | 5.92 | +1.89% | 178,451 | 0.98 |
| Aug 25, 2026 | 6.01 | 6.10 | 5.61 | 5.81 | 5.81 | -3.33% | 130,131 | 0.71 |
| Aug 24, 2026 | 6.12 | 6.54 | 5.89 | 6.01 | 6.01 | -2.28% | 91,833 | 0.49 |
