Digimarc Corporation - Common Stock (DMRC)

Historical Prices For Digimarc Corporation - Common Stock (DMRC)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	13.13	13.33	12.66	12.98	166,232	12.98
4/24/2025	12.43	13.32	12.43	13.24	178,130	13.24
4/23/2025	12.16	12.72	12.01	12.36	293,792	12.36
4/22/2025	11.45	11.72	11.20	11.64	255,780	11.64
4/21/2025	11.37	11.38	10.88	11.22	189,608	11.22
4/17/2025	11.50	11.76	11.27	11.59	178,387	11.59
4/16/2025	11.85	11.95	11.23	11.48	155,711	11.48
4/15/2025	11.54	12.00	11.49	11.96	195,082	11.96
4/14/2025	11.87	12.19	11.28	11.59	176,769	11.59
4/11/2025	11.51	11.63	11.02	11.54	145,166	11.54
4/10/2025	12.07	12.19	11.34	11.63	239,563	11.63
4/09/2025	10.55	12.73	10.51	12.65	342,825	12.65
4/08/2025	11.88	11.88	10.44	10.66	423,289	10.66
4/07/2025	11.05	12.25	10.80	11.29	386,529	11.29
4/04/2025	11.93	12.46	11.35	11.57	397,509	11.57
4/03/2025	12.20	12.68	12.20	12.32	273,867	12.32
4/02/2025	12.74	13.32	12.74	13.14	172,245	13.14
4/01/2025	12.79	13.38	12.44	13.08	438,652	13.08
3/31/2025	13.15	13.15	12.63	12.82	239,591	12.82
3/28/2025	13.78	13.98	13.10	13.26	266,644	13.26
3/27/2025	14.05	14.32	13.84	13.86	165,392	13.86
3/26/2025	14.60	14.74	14.06	14.12	154,028	14.12
3/25/2025	14.80	15.18	14.50	14.71	207,053	14.71
3/24/2025	14.72	14.89	14.36	14.82	229,812	14.82
3/21/2025	14.00	14.50	13.95	14.31	314,550	14.31
3/20/2025	14.08	14.83	14.06	14.30	186,948	14.30
3/19/2025	14.09	14.48	14.05	14.27	218,814	14.27
3/18/2025	14.66	14.66	13.95	14.09	222,371	14.09
3/17/2025	14.23	14.88	14.22	14.78	167,223	14.78
3/14/2025	14.23	14.99	14.23	14.47	198,607	14.47
3/13/2025	14.71	15.23	13.95	14.04	245,887	14.04
3/12/2025	14.81	15.12	14.58	14.84	229,957	14.84
3/11/2025	14.46	15.09	14.37	14.56	245,275	14.56
3/10/2025	15.02	15.35	14.17	14.45	401,664	14.45
3/07/2025	15.63	16.00	15.16	15.44	221,656	15.44
3/06/2025	16.20	16.29	15.53	15.72	219,548	15.72
3/05/2025	14.73	16.14	14.54	16.09	375,634	16.09
3/04/2025	15.00	15.72	14.77	14.78	450,593	14.78
3/03/2025	16.43	17.20	15.31	15.44	784,236	15.44
2/28/2025	15.37	16.61	14.25	16.35	1,015,220	16.35
2/27/2025	18.40	18.85	15.26	15.39	1,563,520	15.39
2/26/2025	27.17	28.38	27.01	27.04	235,689	27.04
2/25/2025	26.47	27.41	26.13	26.93	194,158	26.93
2/24/2025	29.81	29.81	25.71	26.84	403,210	26.84
2/21/2025	29.27	29.43	27.23	27.46	205,050	27.46
2/20/2025	29.16	29.89	28.44	28.92	194,056	28.92
2/19/2025	30.96	31.24	28.94	29.32	195,696	29.32
2/18/2025	35.15	35.25	31.35	31.38	199,778	31.38
2/14/2025	35.13	35.23	33.78	35.11	139,163	35.11
2/13/2025	34.23	34.70	32.14	34.65	260,462	34.65
2/12/2025	33.87	34.67	32.47	33.58	126,447	33.58
2/11/2025	34.76	35.51	34.48	34.55	100,455	34.55
2/10/2025	34.75	35.15	34.10	35.14	124,104	35.14
2/07/2025	35.00	35.31	33.71	34.66	205,627	34.66
2/06/2025	37.15	38.41	35.09	35.12	166,166	35.12
2/05/2025	36.97	37.87	36.58	37.00	130,998	37.00
2/04/2025	36.42	37.84	36.42	37.05	103,643	37.05
2/03/2025	36.11	36.62	35.25	36.34	143,711	36.34
1/31/2025	37.66	38.47	36.50	36.67	111,222	36.67
1/30/2025	37.19	38.60	37.19	37.71	127,200	37.71
1/29/2025	38.97	38.97	36.95	37.11	108,383	37.11
1/28/2025	38.70	39.59	38.09	38.91	112,929	38.91
1/27/2025	38.25	39.94	37.77	38.44	159,687	38.44