Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.22
0.00 (0.00%)
At close: Jan 30, 2026, 4:00 PM EST
10.19
-0.03 (-0.29%)
After-hours: Jan 30, 2026, 7:08 PM EST
Digital Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.22 | 10.25 | 10.21 | 10.22 | 10.22 | 0.05% | 43,904 |
| Jan 29, 2026 | 10.20 | 10.24 | 10.20 | 10.22 | 10.22 | 0.05% | 463,113 |
| Jan 28, 2026 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | - | 16,127 |
| Jan 27, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 39,120 |
| Jan 26, 2026 | 10.23 | 10.24 | 10.21 | 10.21 | 10.21 | -0.10% | 13,456 |
| Jan 23, 2026 | 10.23 | 10.24 | 10.22 | 10.22 | 10.22 | - | 14,037 |
| Jan 22, 2026 | 10.21 | 10.25 | 10.21 | 10.22 | 10.22 | 0.10% | 556,974 |
| Jan 21, 2026 | 10.21 | 10.23 | 10.20 | 10.21 | 10.21 | 0.10% | 928,203 |
| Jan 20, 2026 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 733,212 |
| Jan 16, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 369,804 |
| Jan 15, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | - | 939,624 |
| Jan 14, 2026 | 10.24 | 10.25 | 10.21 | 10.21 | 10.21 | - | 88,551 |
| Jan 13, 2026 | 10.28 | 10.29 | 10.21 | 10.21 | 10.21 | -0.39% | 1,003,773 |
| Jan 12, 2026 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 0.39% | 67,620 |
| Jan 9, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 73,701 |
| Jan 8, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 26,741 |
| Jan 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 1,792 |
| Jan 6, 2026 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | - | 13,993 |
| Jan 5, 2026 | 10.18 | 10.21 | 10.17 | 10.18 | 10.18 | -0.10% | 26,607 |
| Jan 2, 2026 | 10.20 | 10.20 | 10.17 | 10.19 | 10.19 | 0.30% | 72,486 |
| Dec 31, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 569 |
| Dec 30, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | -0.10% | 4,669 |
| Dec 29, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | -0.20% | 3,092 |
| Dec 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 189 |
| Dec 24, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | 0.10% | 21,239 |
| Dec 23, 2025 | 10.15 | 10.19 | 10.15 | 10.16 | 10.16 | -0.05% | 13,420 |
| 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 |