Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.92
+0.23 (2.15%)
Jul 16, 2025, 1:18 PM - Market open
Digital Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.82 | 10.83 | 10.82 | 10.83 | - | 1.31% | 622 |
| Jul 15, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | 178 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 117 |
| Jul 11, 2025 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 1.03% | 13,083 |
| Jul 10, 2025 | 10.72 | 10.75 | 10.67 | 10.69 | 10.69 | -0.28% | 15,629 |
| Jul 9, 2025 | 10.68 | 10.75 | 10.68 | 10.72 | 10.72 | 0.19% | 322 |
| Jul 8, 2025 | 10.72 | 10.75 | 10.65 | 10.70 | 10.70 | -0.19% | 5,110 |
| Jul 7, 2025 | 10.73 | 10.75 | 10.65 | 10.72 | 10.72 | - | 13,129 |
| Jul 3, 2025 | 10.74 | 10.74 | 10.70 | 10.72 | 10.72 | -0.74% | 439 |
| Jul 2, 2025 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | - | 4,283 |
| Jul 1, 2025 | 10.84 | 10.90 | 10.80 | 10.80 | 10.80 | - | 1,403 |
| Jun 30, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 9,896 |
| Jun 27, 2025 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | -0.18% | 1,625 |
| Jun 26, 2025 | 11.00 | 11.19 | 10.86 | 10.92 | 10.92 | 0.22% | 12,079 |
| Jun 25, 2025 | 11.38 | 11.49 | 10.32 | 10.90 | 10.90 | -5.17% | 108,296 |
| Jun 24, 2025 | 11.48 | 11.49 | 11.45 | 11.49 | 11.49 | 0.09% | 7,392 |
| Jun 23, 2025 | 11.70 | 11.70 | 11.30 | 11.48 | 11.48 | 2.68% | 58,365 |
| Jun 20, 2025 | 11.07 | 11.18 | 11.07 | 11.18 | 11.18 | 0.18% | 29,678 |
| Jun 18, 2025 | 11.05 | 11.16 | 10.95 | 11.16 | 11.16 | 0.63% | 252,753 |
| Jun 17, 2025 | 11.00 | 11.11 | 10.95 | 11.09 | 11.09 | 1.05% | 37,602 |
| Jun 16, 2025 | 11.05 | 11.05 | 10.95 | 10.98 | 10.98 | -1.39% | 19,136 |
| Jun 13, 2025 | 11.00 | 11.13 | 10.98 | 11.13 | 11.13 | 0.91% | 15,112 |
| Jun 12, 2025 | 11.03 | 11.03 | 11.01 | 11.03 | 11.03 | 0.36% | 943 |
| Jun 11, 2025 | 10.97 | 11.03 | 10.97 | 10.99 | 10.99 | 0.64% | 29,361 |
| Jun 10, 2025 | 10.97 | 10.97 | 10.92 | 10.92 | 10.92 | - | 12,348 |
| Jun 9, 2025 | 10.99 | 11.18 | 10.92 | 10.92 | 10.92 | -0.55% | 9,171 |
| Jun 6, 2025 | 10.98 | 10.98 | 10.93 | 10.98 | 10.98 | 0.54% | 38,358 |
| Jun 5, 2025 | 10.99 | 10.99 | 10.92 | 10.92 | 10.92 | -0.26% | 58,051 |
| Jun 4, 2025 | 10.95 | 10.98 | 10.91 | 10.95 | 10.95 | - | 44,235 |
| Jun 3, 2025 | 11.00 | 11.00 | 10.92 | 10.95 | 10.95 | 0.55% | 34,082 |
| Jun 2, 2025 | 10.60 | 10.89 | 10.60 | 10.89 | 10.89 | 3.91% | 235,619 |
| May 30, 2025 | 10.33 | 10.60 | 10.33 | 10.48 | 10.48 | 0.58% | 114,909 |
| May 29, 2025 | 10.60 | 10.60 | 10.30 | 10.42 | 10.42 | -0.19% | 16,958 |
| May 28, 2025 | 10.55 | 10.55 | 10.21 | 10.44 | 10.44 | -0.48% | 10,938 |
| May 27, 2025 | 10.45 | 10.60 | 10.45 | 10.49 | 10.49 | 0.10% | 46,914 |
| May 23, 2025 | 10.41 | 10.51 | 10.41 | 10.48 | 10.48 | 0.19% | 16,255 |
| May 22, 2025 | 10.50 | 10.55 | 10.41 | 10.46 | 10.46 | 0.48% | 155,770 |
| May 21, 2025 | 10.50 | 10.50 | 10.38 | 10.41 | 10.41 | -0.57% | 163,596 |
| May 20, 2025 | 10.53 | 10.53 | 10.46 | 10.47 | 10.47 | -0.57% | 12,029 |
| May 19, 2025 | 10.62 | 10.62 | 10.51 | 10.53 | 10.53 | -0.57% | 22,394 |
| May 16, 2025 | 10.57 | 10.64 | 10.52 | 10.59 | 10.59 | 0.19% | 167,416 |
| May 15, 2025 | 10.51 | 10.60 | 10.40 | 10.57 | 10.57 | 0.86% | 340,235 |
| May 14, 2025 | 10.40 | 10.59 | 10.39 | 10.48 | 10.48 | 0.87% | 334,369 |
| May 13, 2025 | 10.37 | 10.40 | 10.11 | 10.39 | 10.39 | -0.10% | 386,429 |
| May 12, 2025 | 10.29 | 10.48 | 10.22 | 10.40 | 10.40 | 0.97% | 271,349 |
| May 9, 2025 | 10.30 | 10.33 | 10.27 | 10.30 | 10.30 | 0.39% | 127,695 |
| May 8, 2025 | 10.26 | 10.30 | 10.25 | 10.26 | 10.26 | 0.24% | 134,091 |
| May 7, 2025 | 10.21 | 10.24 | 10.18 | 10.24 | 10.24 | 0.24% | 100,802 |
| May 6, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 0.10% | 59,932 |
| May 5, 2025 | 10.21 | 10.24 | 10.20 | 10.20 | 10.20 | -0.29% | 93,448 |