MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
DMRC — Digimarc Corporation Common Stock
NasdaqDigimarc Corporation Common Stock
$6.76
+0.94(+16.15%)
- O
- 6.00
- H
- 6.97
- L
- 5.74
- V
- 473.47K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.76
Period Return-39.75%
Period High$17.47
Period Low$4.07
Avg Daily Volume198.1K
Total Trading Days365
DMRC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.00 | $6.97 | $5.74 | $6.76 | +$0.94 | +16.15% | 473,465 | $6.49 | $5.74 $6.97 |
| Sep 30, 2026 | $4.78 | $5.95 | $4.35 | $5.82 | +$0.85 | +17.10% | 412,483 | $5.47 | $4.35 $5.95 |
| Sep 29, 2026 | $4.87 | $5.03 | $4.87 | $4.97 | +$0.07 | +1.43% | 93,647 | $4.94 | $4.87 $5.03 |
| Sep 28, 2026 | $4.88 | $5.11 | $4.75 | $4.90 | $-0.01 | -0.20% | 126,136 | $4.89 | $4.75 $5.11 |
| Sep 25, 2026 | $4.90 | $5.23 | $4.88 | $4.91 | $-0.03 | -0.61% | 174,014 | $5.00 | $4.88 $5.23 |
| Sep 24, 2026 | $4.86 | $5.06 | $4.73 | $4.94 | +$0.01 | +0.20% | 149,267 | $4.89 | $4.73 $5.06 |
| Sep 23, 2026 | $5.09 | $5.20 | $4.83 | $4.93 | $-0.18 | -3.52% | 126,088 | $4.93 | $4.83 $5.20 |
| Sep 22, 2026 | $5.11 | $5.30 | $5.07 | $5.11 | +$0.02 | +0.39% | 177,801 | $5.15 | $5.07 $5.30 |
| Sep 21, 2026 | $5.06 | $5.24 | $4.91 | $5.09 | +$0.09 | +1.80% | 180,291 | $5.10 | $4.91 $5.24 |
| Sep 18, 2026 | $5.30 | $5.31 | $4.80 | $5.00 | $-0.33 | -6.19% | 280,140 | $4.98 | $4.80 $5.31 |
| Sep 17, 2026 | $4.99 | $5.48 | $4.92 | $5.33 | +$0.40 | +8.11% | 167,071 | $5.23 | $4.92 $5.48 |
| Sep 16, 2026 | $5.03 | $5.18 | $4.86 | $4.93 | $-0.11 | -2.18% | 129,546 | $5.01 | $4.86 $5.18 |
| Sep 15, 2026 | $4.98 | $5.15 | $4.75 | $5.04 | +$0.00 | +0.00% | 188,446 | $4.95 | $4.75 $5.15 |
| Sep 14, 2026 | $4.98 | $5.21 | $4.95 | $5.04 | +$0.04 | +0.80% | 108,347 | $5.05 | $4.95 $5.21 |
| Sep 11, 2026 | $5.01 | $5.23 | $4.96 | $5.00 | +$0.03 | +0.60% | 133,123 | $5.07 | $4.96 $5.23 |
| Sep 10, 2026 | $5.00 | $5.24 | $4.86 | $4.97 | $-0.14 | -2.74% | 234,215 | $4.98 | $4.86 $5.24 |
| Sep 9, 2026 | $5.23 | $5.45 | $5.08 | $5.11 | $-0.17 | -3.22% | 253,310 | $5.24 | $5.08 $5.45 |
| Sep 8, 2026 | $5.39 | $5.52 | $5.12 | $5.28 | $-0.03 | -0.56% | 177,438 | $5.29 | $5.12 $5.52 |
| Sep 4, 2026 | $5.46 | $5.47 | $5.14 | $5.31 | $-0.16 | -2.93% | 75,768 | $5.28 | $5.14 $5.47 |
| Sep 3, 2026 | $5.52 | $5.77 | $5.44 | $5.47 | +$0.04 | +0.74% | 113,034 | $5.52 | $5.44 $5.77 |
| Sep 2, 2026 | $5.50 | $5.60 | $5.26 | $5.43 | $-0.12 | -2.16% | 105,827 | $5.44 | $5.26 $5.60 |
| Sep 1, 2026 | $5.96 | $5.96 | $5.54 | $5.55 | $-0.43 | -7.19% | 117,311 | $5.66 | $5.54 $5.96 |
| Aug 31, 2026 | $6.03 | $6.44 | $5.89 | $5.98 | $-0.03 | -0.50% | 88,575 | $6.01 | $5.89 $6.44 |
| Aug 28, 2026 | $6.24 | $6.37 | $5.97 | $6.01 | $-0.23 | -3.69% | 101,439 | $6.12 | $5.97 $6.37 |
| Aug 27, 2026 | $5.92 | $6.65 | $5.92 | $6.24 | +$0.32 | +5.41% | 104,453 | $6.28 | $5.92 $6.65 |
| Aug 26, 2026 | $5.68 | $6.05 | $5.66 | $5.92 | +$0.11 | +1.89% | 178,451 | $5.88 | $5.66 $6.05 |
| Aug 25, 2026 | $6.01 | $6.10 | $5.61 | $5.81 | $-0.20 | -3.33% | 130,321 | $5.80 | $5.61 $6.10 |
| Aug 24, 2026 | $6.12 | $6.54 | $5.89 | $6.01 | $-0.14 | -2.28% | 91,834 | $6.09 | $5.89 $6.54 |
| Aug 21, 2026 | $6.62 | $6.68 | $6.02 | $6.15 | $-0.47 | -7.10% | 103,189 | $6.21 | $6.02 $6.68 |
| Aug 20, 2026 | $6.98 | $6.98 | $6.55 | $6.62 | $-0.44 | -6.23% | 88,022 | $6.74 | $6.55 $6.98 |