Digimarc Corporation
DMRCNASDAQTechnology● Active
$13.34
$-0.30(-2.16%)
Market Cap$296596737
P/E Ratio—
52W High$17.47
52W Low$4.07
Digimarc Corporation（DMRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dmrc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.74
Nov 10, 2021
-75.2% from here
5-Year Low5Y
$4.07
Mar 3, 2026
+227.6% from low
IPO Priceadj.
$56.63
Dec 2, 1999
-76.5% since IPO
1 Year Ago
$13.40
Jun 9, 2025
-0.5% in 1Y
5 Years Ago
$35.50
Jun 8, 2021
-62.4% in 5Y
10 Years Ago
$29.53
Jun 8, 2016
-54.8% in 10Y
Historical Price Data · DMRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.47 | $14.35 | $13.03 | $13.34 | $13.34 | 239K | -0.97% |
| Jun 5, 2026 | $13.96 | $13.98 | $12.73 | $13.63 | $13.63 | 294K | -2.36% |
| Jun 4, 2026 | $14.14 | $15.66 | $14.14 | $14.43 | $14.43 | 253K | +2.05% |
| Jun 3, 2026 | $15.48 | $15.54 | $14.23 | $14.46 | $14.46 | 348K | -6.59% |
| Jun 2, 2026 | $16.28 | $17.47 | $15.28 | $15.47 | $15.47 | 338K | -4.98% |
| Jun 1, 2026 | $14.69 | $16.74 | $14.69 | $16.43 | $16.43 | 343K | +11.84% |
| May 29, 2026 | $14.91 | $15.13 | $13.81 | $14.70 | $14.70 | 390K | -1.41% |
| May 28, 2026 | $13.69 | $15.24 | $13.57 | $15.02 | $15.02 | 347K | +9.72% |
| May 27, 2026 | $12.85 | $13.60 | $12.55 | $13.43 | $13.43 | 245K | +4.51% |
| May 26, 2026 | $13.78 | $14.74 | $12.51 | $12.87 | $12.87 | 295K | -6.60% |
| May 22, 2026 | $13.50 | $14.76 | $13.50 | $13.68 | $13.68 | 443K | +1.33% |
| May 21, 2026 | $11.92 | $13.62 | $11.92 | $13.51 | $13.51 | 448K | +13.34% |
| May 20, 2026 | $9.79 | $12.10 | $9.45 | $12.05 | $12.05 | 406K | +23.08% |
| May 19, 2026 | $9.21 | $9.54 | $8.95 | $9.54 | $9.54 | 102K | +3.58% |
| May 18, 2026 | $9.75 | $10.01 | $9.25 | $9.26 | $9.26 | 222K | -5.03% |
| May 15, 2026 | $9.60 | $11.03 | $9.53 | $9.80 | $9.80 | 245K | +2.08% |
| May 14, 2026 | $10.43 | $11.00 | $9.66 | $9.83 | $9.83 | 278K | -5.75% |
| May 13, 2026 | $9.00 | $10.89 | $7.88 | $10.56 | $10.56 | 462K | +17.33% |
| May 12, 2026 | $9.01 | $9.07 | $8.42 | $8.91 | $8.91 | 229K | -1.11% |
| May 11, 2026 | $9.35 | $9.52 | $8.87 | $8.95 | $8.95 | 169K | -4.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DMRC
Jan 1 → Dec 31 · 6 years2026+101.5%$6.62 → $13.34
+101.5%
2025-83.0%$38.48 → $6.56
-83.0%
2024+4.0%$36.00 → $37.45
+4.0%
2023+90.8%$18.93 → $36.12
+90.8%
2022-53.6%$39.87 → $18.49
-53.6%
2021+10.2%$35.82 → $39.48
+10.2%
Best Year2026 · +101.5%
Worst Year2025 · -83.0%
Positive Years4 / 6
Avg Annual Return+11.7%
6Y Total Return-62.8%
6Y CAGR~-15.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in DMRC?
If you invested $1,000 in DMRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$452
Total Return-54.8%
CAGR~-7.6% / yr
Profit$-548
Based on Jun 8, 2016 · $29.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Digimarc Corporation（DMRC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DMRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DMRC 历史股价FMP 日线复权 OHLCV