DMRC
Digimarc (DMRC)
NASDAQ
$14.23-$0.23 (-1.59%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $327.0M
    Market Cap
  • 12.67%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +76.34%
    Low Price$7.98
    High Price$16.43
  • 3 Months
    +189.20%
    Low Price$4.36
    High Price$16.43
  • 1 Year
    +0.84%
    Low Price$4.36
    High Price$16.43
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
15.48
15.54
14.23
14.46
-6.53%
347,874
06/02/2026
16.28
17.47
15.28
15.47
-5.84%
338,348
06/01/2026
14.69
16.74
14.69
16.43
+11.77%
343,041
05/29/2026
14.91
15.13
13.81
14.70
-2.13%
389,564
05/28/2026
13.69
15.24
13.57
15.02
+11.84%
346,870
05/27/2026
12.85
13.60
12.55
13.43
+4.35%
244,970
05/26/2026
13.78
14.74
12.51
12.87
-5.92%
294,583
05/22/2026
13.50
14.76
13.50
13.68
+1.26%
443,391
05/21/2026
11.92
13.62
11.92
13.51
+12.12%
447,947
05/20/2026
9.79
12.10
9.45
12.05
+26.31%
405,649
05/19/2026
9.21
9.54
8.95
9.54
+3.02%
101,647
05/18/2026
9.75
10.01
9.25
9.26
-5.51%
221,642
05/15/2026
9.60
11.03
9.53
9.80
-0.31%
244,967
05/14/2026
10.43
11.00
9.66
9.83
-6.91%
278,276
05/13/2026
9.00
10.89
7.88
10.56
+18.52%
462,015
05/12/2026
9.01
9.07
8.42
8.91
-0.45%
229,399
05/12/2026
-$0.07 Earnings
05/11/2026
9.35
9.52
8.87
8.95
-4.38%
168,909
05/08/2026
8.71
9.73
8.40
9.36
+9.09%
370,458
05/07/2026
8.18
8.67
8.06
8.58
+4.89%
168,724
05/06/2026
8.02
8.28
7.52
8.18
+2.51%
169,485
05/05/2026
8.15
8.37
7.94
7.98
-2.68%
134,438
05/04/2026
7.80
8.38
7.80
8.20
+6.22%
127,947
05/01/2026
7.45
7.78
7.45
7.72
+5.32%
168,496
04/30/2026
7.09
7.39
6.88
7.33
+2.81%
105,517
04/29/2026
6.98
7.15
6.76
7.13
+0.85%
134,210
04/28/2026
7.09
7.21
6.75
7.07
-1.12%
71,656
04/27/2026
7.24
7.59
7.12
7.15
-1.92%
96,504
04/24/2026
7.01
7.31
6.66
7.29
+4.74%
117,079
04/23/2026
7.41
7.41
6.53
6.96
-8.18%
229,936
04/22/2026
7.84
8.08
7.56
7.58
-1.69%
285,832
04/21/2026
7.76
8.24
7.61
7.71
-0.64%
348,874
04/20/2026
7.24
7.78
7.12
7.76
+8.38%
169,606
04/17/2026
6.89
7.25
6.64
7.16
+5.45%
157,185
04/16/2026
6.74
6.90
6.52
6.79
+3.03%
116,642
04/15/2026
6.44
6.65
6.35
6.59
+2.97%
257,683
04/14/2026
6.43
6.62
6.30
6.40
+0.31%
159,303
04/13/2026
5.65
6.39
5.57
6.38
+12.92%
147,021
04/10/2026
6.25
6.45
5.55
5.65
-9.89%
250,581
04/09/2026
6.18
6.29
5.89
6.27
+0.16%
222,591
04/08/2026
6.40
6.55
6.18
6.26
+0.81%
194,699
04/07/2026
6.05
6.50
5.98
6.21
+1.47%
226,489
04/06/2026
5.74
6.33
5.68
6.12
+7.56%
258,812
04/02/2026
5.00
5.70
4.80
5.69
+12.45%
150,545
04/01/2026
4.98
5.13
4.69
5.06
+3.05%
239,751
03/31/2026
4.59
4.98
4.55
4.91
+9.35%
216,868
03/30/2026
4.55
4.55
4.27
4.49
+0.45%
191,093
03/27/2026
4.53
4.57
4.32
4.47
-4.08%
191,062
03/26/2026
4.51
4.98
4.50
4.66
+1.75%
210,395
03/25/2026
4.44
4.74
4.38
4.58
+5.05%
234,757
03/24/2026
4.95
5.12
4.36
4.36
-14.17%
377,517
03/23/2026
5.52
5.52
4.75
5.08
-4.69%
371,168
03/20/2026
5.55
5.55
5.23
5.33
-4.31%
338,372
03/19/2026
5.80
5.99
5.29
5.57
-4.13%
262,407
03/18/2026
6.15
6.15
5.79
5.81
-6.74%
214,065
03/17/2026
6.25
6.70
6.08
6.23
+0.65%
252,444
03/16/2026
6.50
6.55
6.00
6.19
-5.21%
226,171
03/13/2026
6.62
6.75
5.90
6.53
-1.66%
421,216
03/12/2026
5.88
6.97
5.40
6.64
+18.15%
690,175
03/11/2026
5.23
5.64
5.21
5.62
+6.44%
277,930
03/11/2026
$0.05 Earnings
03/10/2026
5.18
5.55
4.98
5.28
+2.33%
205,707
03/09/2026
5.28
5.41
4.91
5.16
-3.37%
219,492
03/06/2026
4.84
5.56
4.84
5.34
+6.80%
266,329
03/05/2026
4.60
5.09
4.57
5.00
+6.84%
271,264
03/04/2026
4.49
4.75
4.32
4.68
+5.88%
229,580
03/03/2026
4.18
4.60
4.07
4.42
+1.38%
266,777
03/02/2026
4.25
4.39
4.11
4.36
-1.02%
244,937
02/27/2026
4.54
4.58
4.25
4.41
-6.87%
305,854
02/26/2026
4.47
4.84
4.40
4.73
+6.05%
307,634
02/25/2026
4.76
4.79
4.44
4.46
-5.31%
290,333
02/24/2026
4.54
4.76
4.34
4.71
+3.74%
210,295
02/23/2026
4.81
4.81
4.32
4.54
-6.39%
341,274
02/20/2026
4.94
5.24
4.74
4.85
-3.39%
237,391
02/19/2026
4.86
5.04
4.72
5.02
+1.41%
185,321
02/18/2026
4.80
5.00
4.59
4.95
+2.70%
210,489
02/17/2026
4.83
4.90
4.53
4.82
-0.82%
260,452
02/13/2026
5.05
5.14
4.74
4.86
-3.76%
243,497
02/12/2026
5.19
5.26
4.84
5.05
-2.70%
193,127
02/11/2026
5.40
5.40
4.91
5.19
-3.35%
201,512
02/10/2026
5.57
5.91
5.31
5.37
-3.42%
265,609
02/09/2026
5.40
5.58
5.31
5.56
+2.77%
148,267
02/06/2026
5.30
5.47
5.02
5.41
+5.87%
197,296
02/05/2026
5.43
5.52
5.06
5.11
-8.42%
293,985
02/04/2026
5.47
5.72
5.31
5.58
+1.27%
271,657
02/03/2026
6.03
6.03
5.39
5.51
-8.01%
286,463
02/02/2026
6.09
6.28
5.94
5.99
-2.28%
257,767
01/30/2026
6.09
6.17
5.81
6.13
+1.83%
172,641
01/29/2026
6.23
6.23
5.86
6.02
-4.90%
184,786
01/28/2026
6.19
6.42
6.14
6.33
+3.09%
193,490
01/27/2026
6.19
6.24
5.83
6.14
-0.16%
200,711
01/26/2026
6.35
6.43
6.13
6.15
-3.15%
180,757
01/23/2026
6.47
6.58
6.27
6.35
-2.31%
170,028
01/22/2026
5.89
6.66
5.85
6.50
+12.26%
302,660
01/21/2026
5.87
5.95
5.53
5.79
0.00%
567,697
01/20/2026
6.14
6.26
5.75
5.79
-9.11%
215,430
01/16/2026
6.41
6.53
6.17
6.37
-0.31%
119,413
01/15/2026
6.44
6.72
6.37
6.39
-0.78%
193,792
01/14/2026
6.36
6.49
6.11
6.44
+1.26%
313,806
01/13/2026
6.89
6.93
6.33
6.36
-7.96%
179,995