Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.53
+0.35 (3.44%)
Sep 11, 2025, 4:00 PM EDT - Market open
Digital Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10.25 | 10.28 | 10.25 | 10.26 | 10.26 | -0.10% | 10,329 |
| Aug 12, 2025 | 10.27 | 10.27 | 10.22 | 10.27 | 10.27 | - | 30,637 |
| Aug 11, 2025 | 10.31 | 10.33 | 10.26 | 10.27 | 10.27 | -0.58% | 129,421 |
| Aug 8, 2025 | 10.36 | 10.38 | 10.31 | 10.33 | 10.33 | -0.29% | 122,919 |
| Aug 7, 2025 | 10.40 | 10.42 | 10.35 | 10.36 | 10.36 | -0.38% | 96,377 |
| Aug 6, 2025 | 10.41 | 10.43 | 10.35 | 10.40 | 10.40 | - | 282,970 |
| Aug 5, 2025 | 10.37 | 10.43 | 10.37 | 10.40 | 10.40 | -0.10% | 24,104 |
| Aug 4, 2025 | 10.37 | 10.43 | 10.34 | 10.41 | 10.41 | 0.48% | 99,727 |
| Aug 1, 2025 | 10.43 | 10.43 | 10.34 | 10.36 | 10.36 | -0.67% | 21,119 |
| Jul 31, 2025 | 10.40 | 10.46 | 10.38 | 10.43 | 10.43 | 0.24% | 70,308 |
| Jul 30, 2025 | 10.43 | 10.50 | 10.41 | 10.41 | 10.41 | -0.43% | 28,923 |
| Jul 29, 2025 | 10.50 | 10.51 | 10.45 | 10.45 | 10.45 | -0.10% | 6,302 |
| Jul 28, 2025 | 10.50 | 10.51 | 10.44 | 10.46 | 10.46 | -0.38% | 25,662 |
| Jul 25, 2025 | 10.45 | 10.54 | 10.45 | 10.50 | 10.50 | 0.38% | 14,862 |
| Jul 24, 2025 | 10.42 | 10.60 | 10.42 | 10.46 | 10.46 | -0.33% | 21,355 |
| Jul 23, 2025 | 10.60 | 10.65 | 10.48 | 10.50 | 10.50 | 0.24% | 74,915 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.47 | 10.47 | 10.47 | -1.69% | 189,633 |
| Jul 21, 2025 | 10.57 | 10.69 | 10.55 | 10.65 | 10.65 | - | 93,723 |
| Jul 18, 2025 | 10.68 | 10.70 | 10.60 | 10.65 | 10.65 | 0.28% | 83,848 |
| Jul 17, 2025 | 10.70 | 10.70 | 10.61 | 10.62 | 10.62 | -0.28% | 44,874 |
| Jul 16, 2025 | 10.44 | 10.69 | 10.44 | 10.65 | 10.65 | 1.43% | 140,483 |
| Jul 15, 2025 | 10.39 | 10.50 | 10.38 | 10.50 | 10.50 | 0.25% | 80,795 |
| Jul 14, 2025 | 10.52 | 10.52 | 10.36 | 10.47 | 10.47 | -0.10% | 30,314 |
| Jul 11, 2025 | 10.55 | 10.55 | 10.48 | 10.49 | 10.49 | 0.43% | 81,437 |
| Jul 10, 2025 | 10.43 | 10.44 | 10.34 | 10.44 | 10.44 | 0.48% | 57,283 |
| Jul 9, 2025 | 10.35 | 10.43 | 10.30 | 10.39 | 10.39 | 0.14% | 212,547 |
| Jul 8, 2025 | 10.38 | 10.40 | 10.33 | 10.38 | 10.38 | -0.14% | 91,959 |
| Jul 7, 2025 | 10.41 | 10.43 | 10.33 | 10.39 | 10.39 | -0.38% | 65,670 |
| Jul 3, 2025 | 10.35 | 10.44 | 10.33 | 10.43 | 10.43 | 0.68% | 69,727 |
| Jul 2, 2025 | 10.42 | 10.44 | 10.30 | 10.36 | 10.36 | -1.33% | 168,187 |