DMRC
Digimarc (DMRC)
NASDAQ
$7.29-$0.18 (-2.41%)
Price as of Oct 22, 2026 6:10 PM EDT
  • $168.4M
    Market Cap
  • -20.78%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +46.76%
    Low Price$4.90
    High Price$7.73
  • 3 Months
    +14.92%
    Low Price$4.90
    High Price$7.95
  • 1 Year
    -20.78%
    Low Price$4.36
    High Price$16.43
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
7.73
7.91
7.43
7.47
-3.36%
140,169
10/20/2026
7.19
7.89
7.15
7.73
+8.42%
141,556
10/19/2026
6.69
7.21
6.55
7.13
+6.74%
167,725
10/16/2026
6.71
6.80
6.37
6.68
-0.30%
114,081
10/15/2026
6.15
6.76
6.15
6.70
+8.24%
143,363
10/14/2026
6.21
6.31
6.03
6.19
-1.59%
110,695
10/13/2026
6.38
6.43
6.23
6.29
-1.72%
73,117
10/12/2026
6.25
6.56
6.18
6.40
+2.40%
100,647
10/09/2026
6.27
6.47
6.21
6.25
0.00%
85,284
10/08/2026
6.45
6.45
6.09
6.25
-5.45%
154,666
10/07/2026
6.24
6.67
6.05
6.61
+6.96%
127,785
10/06/2026
6.15
6.64
6.07
6.18
+1.31%
138,937
10/05/2026
6.50
6.60
6.01
6.10
-4.09%
208,830
10/02/2026
6.89
6.94
6.26
6.36
-5.92%
205,574
10/01/2026
6.00
6.97
5.74
6.76
+16.15%
474,617
09/30/2026
4.78
5.95
4.35
5.82
+17.10%
412,482
09/29/2026
4.87
5.03
4.87
4.97
+1.43%
93,646
09/28/2026
4.88
5.11
4.75
4.90
-0.20%
124,125
09/25/2026
4.90
5.23
4.88
4.91
-0.61%
174,013
09/24/2026
4.86
5.06
4.73
4.94
+0.20%
149,267
09/23/2026
5.09
5.20
4.83
4.93
-3.52%
126,088
09/22/2026
5.11
5.30
5.07
5.11
+0.39%
177,800
09/21/2026
5.06
5.24
4.91
5.09
+1.80%
180,291
09/18/2026
5.30
5.31
4.80
5.00
-6.19%
280,139
09/17/2026
4.99
5.48
4.92
5.33
+8.11%
167,071
09/16/2026
5.03
5.18
4.86
4.93
-2.18%
129,546
09/15/2026
4.98
5.15
4.75
5.04
0.00%
188,450
09/14/2026
4.98
5.21
4.95
5.04
+0.80%
108,511
09/11/2026
5.01
5.23
4.96
5.00
+0.60%
133,123
09/10/2026
5.00
5.24
4.86
4.97
-2.74%
234,214
09/09/2026
5.23
5.45
5.08
5.11
-3.22%
253,310
09/08/2026
5.39
5.52
5.12
5.28
-0.56%
177,435
09/04/2026
5.46
5.47
5.14
5.31
-2.93%
75,768
09/03/2026
5.52
5.77
5.44
5.47
+0.74%
113,034
09/02/2026
5.50
5.60
5.26
5.43
-2.16%
106,135
09/01/2026
5.96
5.96
5.54
5.55
-7.19%
117,311
08/31/2026
6.03
6.44
5.89
5.98
-0.50%
88,575
08/28/2026
6.24
6.37
5.97
6.01
-3.69%
101,438
08/27/2026
5.92
6.65
5.92
6.24
+5.41%
104,452
08/26/2026
5.68
6.05
5.66
5.92
+1.89%
178,451
08/25/2026
6.01
6.10
5.61
5.81
-3.33%
130,320
08/24/2026
6.12
6.54
5.89
6.01
-2.28%
91,833
08/21/2026
6.62
6.68
6.02
6.15
-7.10%
103,188
08/20/2026
6.98
6.98
6.55
6.62
-6.23%
88,455
08/19/2026
7.05
7.33
6.71
7.06
+0.86%
135,404
08/18/2026
6.68
7.20
6.24
7.00
+3.24%
140,953
08/17/2026
7.53
7.53
6.67
6.78
-9.96%
212,122
08/14/2026
6.30
7.63
6.20
7.53
+6.96%
189,453
08/13/2026
7.49
7.89
6.72
7.04
-5.63%
238,573
08/13/2026
-$0.08 Earnings
08/12/2026
7.86
8.00
7.40
7.46
-2.99%
85,821
08/11/2026
7.53
8.10
7.35
7.69
+2.40%
65,364
08/10/2026
8.00
8.02
7.35
7.51
-5.53%
80,961
08/07/2026
7.86
8.16
7.83
7.95
+4.19%
58,995
08/06/2026
7.50
7.81
7.29
7.63
+2.14%
101,469
08/05/2026
7.32
7.54
6.98
7.47
+0.81%
100,484
08/04/2026
7.29
7.60
7.23
7.41
+2.92%
111,719
08/03/2026
6.58
7.45
6.58
7.20
+9.76%
93,025
07/31/2026
6.52
6.95
6.36
6.56
+0.61%
72,961
07/30/2026
6.34
6.62
6.34
6.52
+2.35%
96,140
07/29/2026
6.56
6.90
6.23
6.37
-1.85%
122,731
07/28/2026
6.10
6.69
6.05
6.49
+6.39%
114,222
07/27/2026
5.96
6.38
5.91
6.10
+2.52%
96,082
07/24/2026
5.91
6.11
5.60
5.95
+1.02%
125,062
07/23/2026
5.96
6.24
5.80
5.89
-4.54%
151,883
07/22/2026
6.37
6.47
5.85
6.17
-5.08%
189,485
07/21/2026
6.13
6.58
5.96
6.50
+6.91%
173,090
07/20/2026
5.98
6.28
5.70
6.08
+1.50%
129,611
07/17/2026
5.89
6.34
5.89
5.99
-1.80%
142,321
07/16/2026
6.59
6.74
5.90
6.10
-7.15%
176,598
07/15/2026
6.71
7.10
6.47
6.57
-2.09%
137,974
07/14/2026
6.91
7.12
6.67
6.71
-2.61%
112,639
07/13/2026
6.60
7.42
6.58
6.89
+3.45%
195,817
07/10/2026
7.07
7.25
6.55
6.66
-3.06%
134,168
07/09/2026
7.07
7.22
6.82
6.87
-2.97%
187,911
07/08/2026
6.61
7.37
6.60
7.08
+7.03%
274,472
07/07/2026
7.62
7.89
6.41
6.62
-13.53%
253,977
07/06/2026
7.97
8.19
7.53
7.65
-2.30%
118,377
07/02/2026
8.20
8.82
7.80
7.83
-5.78%
158,513
07/01/2026
8.26
9.20
8.25
8.31
+1.09%
138,396
06/30/2026
7.76
8.36
7.66
8.22
+4.31%
144,262
06/29/2026
7.80
8.36
7.59
7.88
+2.60%
185,172
06/26/2026
7.15
7.68
7.09
7.68
+6.52%
385,255
06/25/2026
7.68
7.74
7.06
7.21
-4.25%
244,932
06/24/2026
8.38
8.48
7.41
7.53
-8.95%
287,854
06/23/2026
8.40
8.83
8.15
8.27
-4.28%
193,357
06/22/2026
9.20
9.37
8.53
8.64
-9.81%
197,693
06/18/2026
9.62
9.80
9.27
9.58
+0.63%
304,590
06/17/2026
10.54
10.85
9.46
9.52
-9.25%
243,332
06/16/2026
11.44
11.46
10.45
10.49
-7.41%
306,989
06/15/2026
11.63
12.04
11.18
11.33
+0.18%
313,111
06/12/2026
11.38
11.77
11.19
11.31
+0.35%
129,123
06/11/2026
11.11
11.59
10.91
11.27
-1.23%
147,821
06/10/2026
11.32
12.08
11.25
11.41
-2.23%
243,566
06/09/2026
13.10
13.51
11.42
11.67
-12.49%
273,186
06/08/2026
13.47
14.35
13.03
13.34
-2.16%
238,754
06/05/2026
13.96
13.98
12.73
13.63
-5.54%
293,461
06/04/2026
14.14
15.66
14.14
14.43
-0.21%
252,719
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