DMRC - Digimarc CORP
8.91
-0.040 -0.449%
Share volume: 225,134
Last Updated: 05-12-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.95
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $9.01 | $9.01 | $9.07 | $9.07 | $8.42 | $8.42 | $8.91 | $8.91 | 225,134 | $225,134.00 |
| 05-11-2026 | $9.35 | $9.35 | $9.52 | $9.52 | $8.87 | $8.87 | $8.95 | $8.95 | 168,909 | $168,909.00 |
| 05-08-2026 | $8.71 | $8.71 | $9.73 | $9.73 | $8.40 | $8.40 | $9.36 | $9.36 | 370,458 | $370,458.00 |
| 05-07-2026 | $8.18 | $8.18 | $8.67 | $8.67 | $8.06 | $8.06 | $8.58 | $8.58 | 168,724 | $168,724.00 |
| 05-06-2026 | $8.02 | $8.02 | $8.28 | $8.28 | $7.52 | $7.52 | $8.18 | $8.18 | 169,485 | $169,485.00 |
| 05-05-2026 | $8.15 | $8.15 | $8.37 | $8.37 | $7.94 | $7.94 | $7.98 | $7.98 | 134,438 | $134,438.00 |
| 05-04-2026 | $7.80 | $7.80 | $8.38 | $8.38 | $7.80 | $7.80 | $8.20 | $8.20 | 127,947 | $127,947.00 |
| 05-01-2026 | $7.45 | $7.45 | $7.78 | $7.78 | $7.45 | $7.45 | $7.72 | $7.72 | 168,496 | $168,496.00 |
| 04-30-2026 | $7.09 | $7.09 | $7.39 | $7.39 | $6.88 | $6.88 | $7.33 | $7.33 | 105,517 | $105,517.00 |
| 04-29-2026 | $6.98 | $6.98 | $7.15 | $7.15 | $6.76 | $6.76 | $7.13 | $7.13 | 134,210 | $134,210.00 |