Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.48
+0.01 (0.10%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Digital Asset Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.10% | 638 |
| Sep 29, 2026 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 0.10% | 763 |
| Sep 25, 2026 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 0.19% | 799 |
| Sep 24, 2026 | 10.48 | 10.49 | 10.44 | 10.44 | 10.44 | -0.10% | 2,678 |
| Sep 22, 2026 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | - | 1,130 |
| Sep 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 77,625 |
| Sep 18, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 221,441 |
| Sep 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.09% | 1,106 |
| Sep 16, 2026 | 10.45 | 10.47 | 10.43 | 10.46 | 10.46 | 0.10% | 2,431 |
| Sep 15, 2026 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 0.10% | 7,258 |
| Sep 14, 2026 | 10.45 | 10.45 | 10.43 | 10.44 | 10.44 | - | 6,067 |
| Sep 11, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 0.05% | 510,590 |
| Sep 10, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.05% | 411 |
| Sep 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.09% | 1,551 |
| Sep 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.01% | 491 |
| Sep 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% | 385 |
| Sep 3, 2026 | 10.43 | 10.45 | 10.42 | 10.44 | 10.44 | - | 188,614 |
| Sep 2, 2026 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 0.10% | 404,155 |
| Sep 1, 2026 | 10.42 | 10.44 | 10.41 | 10.43 | 10.43 | -0.10% | 81,605 |
| Aug 31, 2026 | 10.42 | 10.44 | 10.40 | 10.44 | 10.44 | 0.10% | 1,253 |
| Aug 28, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.05% | 1,140 |
| Aug 27, 2026 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 0.10% | 687 |
| Aug 26, 2026 | 10.41 | 10.44 | 10.41 | 10.42 | 10.42 | -0.14% | 3,934 |
| Aug 25, 2026 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.10% | 3,885 |
| Aug 24, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.09% | 1,390 |
| Aug 21, 2026 | 10.40 | 10.44 | 10.40 | 10.41 | 10.41 | 0.11% | 18,486 |
| Aug 20, 2026 | 10.41 | 10.42 | 10.40 | 10.40 | 10.40 | -0.10% | 5,396 |
| Aug 19, 2026 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | - | 60,156 |
| Aug 18, 2026 | 10.40 | 10.42 | 10.40 | 10.41 | 10.41 | -0.05% | 4,760 |
| Aug 17, 2026 | 10.41 | 10.42 | 10.40 | 10.42 | 10.42 | -0.05% | 26,209 |
| Aug 14, 2026 | 10.41 | 10.44 | 10.40 | 10.42 | 10.42 | 43.53% | 114,724 |
| Aug 13, 2026 | 7.33 | 7.64 | 7.12 | 7.26 | 7.26 | -0.89% | 123,529 |
| Aug 12, 2026 | 7.49 | 7.82 | 7.25 | 7.33 | 7.33 | -4.25% | 18,817 |
| Aug 11, 2026 | 7.18 | 8.04 | 7.18 | 7.65 | 7.65 | 2.00% | 27,822 |
| Aug 10, 2026 | 8.17 | 8.55 | 7.45 | 7.50 | 7.50 | -7.86% | 35,480 |
| Aug 7, 2026 | 8.44 | 8.44 | 8.02 | 8.14 | 8.14 | -6.00% | 2,766 |
| Aug 6, 2026 | 8.05 | 9.00 | 8.00 | 8.66 | 8.66 | 4.34% | 14,900 |
| Aug 5, 2026 | 8.75 | 8.75 | 8.01 | 8.30 | 8.30 | -7.78% | 8,263 |
| Aug 4, 2026 | 9.00 | 9.38 | 9.00 | 9.00 | 9.00 | 2.27% | 4,936 |
| Aug 3, 2026 | 8.70 | 9.15 | 7.85 | 8.80 | 8.80 | 4.64% | 39,648 |
| Jul 31, 2026 | 8.30 | 8.61 | 8.11 | 8.41 | 8.41 | 0.12% | 3,187 |
| Jul 30, 2026 | 7.02 | 9.50 | 6.60 | 8.40 | 8.40 | 21.92% | 57,277 |
| Jul 29, 2026 | 9.35 | 9.35 | 6.89 | 6.89 | 6.89 | -33.81% | 43,789 |
| Jul 28, 2026 | 10.38 | 10.41 | 10.31 | 10.41 | 10.41 | -0.03% | 30,531 |
| Jul 27, 2026 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 0.03% | 6,100 |
| Jul 24, 2026 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | -0.10% | 28,290 |
| Jul 23, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.24% | 4,404 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | - | 20,633 |
| Jul 21, 2026 | 10.40 | 10.42 | 10.39 | 10.40 | 10.40 | -0.14% | 79,040 |
| Jul 20, 2026 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 0.14% | 368 |