Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.17
-0.03 (-0.25%)
At close: Dec 22, 2025, 4:00 PM EST
10.17
+0.01 (0.05%)
After-hours: Dec 22, 2025, 4:00 PM EST
Digital Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | -0.25% | 122,454 |
| Dec 19, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | -0.10% | 4,022 |
| Dec 18, 2025 | 10.19 | 10.20 | 10.17 | 10.20 | 10.20 | 0.10% | 1,535 |
| Dec 17, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.20% | 3,393 |
| Dec 16, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 3,835 |
| Dec 15, 2025 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | 0.10% | 18,446 |
| Dec 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 303 |
| Dec 11, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | 0.10% | 170,343 |
| Dec 10, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.11% | 12,668 |
| Dec 9, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | 0.11% | 72,763 |
| Dec 8, 2025 | 10.14 | 10.17 | 10.14 | 10.16 | 10.16 | -0.10% | 6,112 |
| Dec 5, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.10% | 15,776 |
| Dec 4, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.20% | 40,143 |
| Dec 3, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 248,160 |
| Dec 2, 2025 | 10.13 | 10.17 | 10.13 | 10.15 | 10.15 | -0.10% | 24,992 |
| Dec 1, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | 0.03% | 61,440 |
| Nov 28, 2025 | 10.23 | 10.23 | 10.14 | 10.16 | 10.16 | -0.13% | 44,449 |
| Nov 26, 2025 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | - | 270,344 |
| Nov 25, 2025 | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | -0.54% | 377,723 |
| Nov 24, 2025 | 10.28 | 10.28 | 10.20 | 10.23 | 10.23 | -0.15% | 36,115 |
| Nov 21, 2025 | 10.27 | 10.27 | 10.19 | 10.24 | 10.24 | -0.19% | 25,167 |
| Nov 20, 2025 | 10.26 | 10.28 | 10.25 | 10.26 | 10.26 | - | 29,903 |
| Nov 19, 2025 | 10.25 | 10.30 | 10.25 | 10.26 | 10.26 | -0.29% | 26,817 |
| Nov 18, 2025 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | -0.10% | 28,368 |
| Nov 17, 2025 | 10.28 | 10.30 | 10.26 | 10.30 | 10.30 | - | 23,813 |
| Nov 14, 2025 | 10.26 | 10.35 | 10.26 | 10.30 | 10.30 | 0.39% | 23,517 |
| Nov 13, 2025 | 10.26 | 10.36 | 10.25 | 10.26 | 10.26 | -0.39% | 658 |
| Nov 12, 2025 | 10.31 | 10.35 | 10.30 | 10.30 | 10.30 | -0.10% | 691 |
| Nov 11, 2025 | 10.31 | 10.34 | 10.31 | 10.31 | 10.31 | -0.22% | 12,147 |
| Nov 10, 2025 | 10.31 | 10.36 | 10.31 | 10.33 | 10.33 | -0.07% | 7,238 |
| Nov 7, 2025 | 10.30 | 10.34 | 10.28 | 10.34 | 10.34 | 0.19% | 18,431 |
| Nov 6, 2025 | 10.32 | 10.34 | 10.31 | 10.32 | 10.32 | - | 32,175 |
| Nov 5, 2025 | 10.31 | 10.34 | 10.31 | 10.32 | 10.32 | - | 1,277 |
| Nov 4, 2025 | 10.35 | 10.35 | 10.31 | 10.32 | 10.32 | -0.24% | 5,695 |
| Nov 3, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 0.15% | 2,013 |
| Oct 31, 2025 | 10.41 | 10.41 | 10.31 | 10.33 | 10.33 | 0.10% | 25,352 |
| Oct 30, 2025 | 10.36 | 10.39 | 10.32 | 10.32 | 10.32 | 0.10% | 1,038 |
| Oct 29, 2025 | 10.43 | 10.43 | 10.31 | 10.31 | 10.31 | -0.58% | 48,235 |
| Oct 28, 2025 | 10.44 | 10.44 | 10.37 | 10.37 | 10.37 | -0.29% | 749 |
| Oct 27, 2025 | 10.42 | 10.49 | 10.40 | 10.40 | 10.40 | -0.29% | 4,755 |
| Oct 24, 2025 | 10.44 | 10.45 | 10.40 | 10.43 | 10.43 | 0.77% | 93,029 |
| Oct 23, 2025 | 10.35 | 10.36 | 10.31 | 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 |