Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.35
-0.05 (-0.48%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Digital Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -0.48% | 5,976 |
| Oct 22, 2025 | 10.44 | 10.44 | 10.31 | 10.40 | 10.40 | 0.53% | 41,071 |
| Oct 21, 2025 | 10.31 | 10.36 | 10.31 | 10.35 | 10.35 | -0.14% | 16,433 |
| Oct 20, 2025 | 10.39 | 10.41 | 10.33 | 10.36 | 10.36 | 0.39% | 19,622 |
| Oct 17, 2025 | 10.27 | 10.43 | 10.27 | 10.32 | 10.32 | -0.10% | 13,380 |
| Oct 16, 2025 | 10.35 | 10.44 | 10.33 | 10.33 | 10.33 | 0.21% | 29,690 |
| Oct 15, 2025 | 10.43 | 10.43 | 10.25 | 10.31 | 10.31 | -0.12% | 5,626 |
| Oct 14, 2025 | 10.30 | 10.35 | 10.27 | 10.32 | 10.32 | - | 15,221 |
| Oct 13, 2025 | 10.36 | 10.40 | 10.28 | 10.32 | 10.32 | 0.10% | 27,924 |
| Oct 10, 2025 | 10.30 | 10.37 | 10.26 | 10.31 | 10.31 | -0.39% | 26,710 |
| Oct 9, 2025 | 10.27 | 10.35 | 10.25 | 10.35 | 10.35 | 0.98% | 28,411 |
| Oct 8, 2025 | 10.23 | 10.25 | 10.21 | 10.25 | 10.25 | 0.17% | 22,748 |
| Oct 7, 2025 | 10.23 | 10.27 | 10.21 | 10.23 | 10.23 | 0.23% | 3,414 |
| Oct 6, 2025 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | -0.39% | 4,083 |
| Oct 3, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 0.69% | 14,559 |
| Oct 2, 2025 | 10.26 | 10.40 | 10.18 | 10.18 | 10.18 | - | 7,253 |
| Oct 1, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 3,087 |
| Sep 30, 2025 | 10.19 | 10.28 | 10.18 | 10.19 | 10.19 | 0.10% | 19,200 |
| Sep 29, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | - | 1,586 |
| Sep 26, 2025 | 10.24 | 10.24 | 10.18 | 10.18 | 10.18 | - | 1,064 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.18 | 10.18 | 10.18 | -0.59% | 7,873 |
| Sep 24, 2025 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | 0.49% | 686 |
| Sep 23, 2025 | 10.18 | 10.21 | 10.18 | 10.19 | 10.19 | -0.10% | 37,792 |
| Sep 22, 2025 | 10.20 | 10.23 | 10.20 | 10.20 | 10.20 | -0.20% | 53,050 |
| Sep 19, 2025 | 10.19 | 10.23 | 10.19 | 10.22 | 10.22 | 0.10% | 50,216 |
| Sep 18, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.29% | 6,448 |
| Sep 17, 2025 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | -0.20% | 9,006 |
| Sep 16, 2025 | 10.18 | 10.20 | 10.14 | 10.20 | 10.20 | 0.39% | 21,888 |
| Sep 15, 2025 | 10.18 | 10.18 | 10.14 | 10.16 | 10.16 | -0.29% | 5,244 |
| Sep 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 614 |
| Sep 11, 2025 | 10.18 | 10.19 | 10.17 | 10.18 | 10.18 | - | 99,270 |
| Sep 10, 2025 | 10.18 | 10.19 | 10.15 | 10.18 | 10.18 | 0.10% | 7,667 |
| Sep 9, 2025 | 10.15 | 10.20 | 10.15 | 10.17 | 10.17 | 0.20% | 18,741 |
| Sep 8, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | 0.30% | 25,928 |
| Sep 5, 2025 | 10.12 | 10.15 | 10.10 | 10.12 | 10.12 | -0.30% | 14,868 |
| Sep 4, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 0.20% | 28,339 |
| Sep 3, 2025 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | -0.20% | 1,991 |
| Sep 2, 2025 | 10.16 | 10.24 | 10.15 | 10.15 | 10.15 | - | 18,833 |
| Aug 29, 2025 | 10.23 | 10.23 | 10.15 | 10.15 | 10.15 | -0.10% | 12,827 |
| Aug 28, 2025 | 10.19 | 10.20 | 10.15 | 10.16 | 10.16 | 0.10% | 2,989 |
| Aug 27, 2025 | 10.16 | 10.19 | 10.15 | 10.15 | 10.15 | -0.39% | 5,212 |
| Aug 26, 2025 | 10.16 | 10.21 | 10.16 | 10.19 | 10.19 | 0.10% | 1,020 |
| Aug 25, 2025 | 10.24 | 10.24 | 10.16 | 10.18 | 10.18 | - | 6,303 |
| Aug 22, 2025 | 10.16 | 10.22 | 10.16 | 10.18 | 10.18 | - | 10,110 |
| Aug 21, 2025 | 10.19 | 10.19 | 10.15 | 10.18 | 10.18 | 0.02% | 27,241 |
| Aug 20, 2025 | 10.18 | 10.18 | 10.15 | 10.18 | 10.18 | 0.18% | 95,771 |
| Aug 19, 2025 | 10.23 | 10.28 | 10.15 | 10.16 | 10.16 | -0.68% | 63,098 |
| Aug 18, 2025 | 10.21 | 10.24 | 10.21 | 10.23 | 10.23 | -0.20% | 1,702 |
| Aug 15, 2025 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | - | 3,021 |
| Aug 14, 2025 | 10.25 | 10.27 | 10.24 | 10.25 | 10.25 | -0.10% | 141,137 |