Digital Asset Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.33	10.33	10.33	10.33	-	0.03%	124
Jun 1, 2026	10.31	10.33	10.31	10.33	10.33	0.16%	71,707
May 29, 2026	10.31	10.31	10.31	10.31	10.31	-0.10%	40,432
May 28, 2026	10.32	10.32	10.30	10.32	10.32	-	19,286
May 27, 2026	10.31	10.32	10.31	10.32	10.32	-	11,993
May 26, 2026	10.31	10.32	10.30	10.32	10.32	0.10%	54,603
May 22, 2026	10.32	10.32	10.31	10.31	10.31	-	14,036
May 21, 2026	10.33	10.33	10.31	10.31	10.31	-	18,896
May 20, 2026	10.32	10.32	10.30	10.31	10.31	-	21,087
May 19, 2026	10.31	10.32	10.30	10.31	10.31	-	64,262
May 18, 2026	10.30	10.31	10.30	10.31	10.31	-	20,078
May 15, 2026	10.32	10.32	10.30	10.31	10.31	0.10%	169,834
May 14, 2026	10.30	10.31	10.30	10.30	10.30	-0.10%	15,145
May 13, 2026	10.29	10.31	10.29	10.31	10.31	0.19%	59,727
May 12, 2026	10.29	10.30	10.29	10.29	10.29	-	16,394
May 11, 2026	10.29	10.30	10.29	10.29	10.29	-	17,520
May 8, 2026	10.29	10.30	10.29	10.29	10.29	-	15,719
May 7, 2026	10.29	10.30	10.29	10.29	10.29	-	112,184
May 6, 2026	10.28	10.30	10.28	10.29	10.29	0.05%	64,932
May 5, 2026	10.28	10.29	10.28	10.29	10.29	-	15,436
May 4, 2026	10.29	10.29	10.28	10.29	10.29	-0.02%	32,389
May 1, 2026	10.28	10.29	10.28	10.29	10.29	0.07%	50,551
Apr 30, 2026	10.29	10.29	10.28	10.28	10.28	-	84,709
Apr 29, 2026	10.28	10.29	10.28	10.28	10.28	-0.10%	171,930
Apr 28, 2026	10.28	10.29	10.28	10.29	10.29	-	12,917
Apr 27, 2026	10.30	10.30	10.28	10.29	10.29	-0.02%	62,856
Apr 24, 2026	10.29	10.29	10.28	10.29	10.29	0.07%	12,330
Apr 23, 2026	10.29	10.29	10.28	10.29	10.29	0.05%	14,229
Apr 22, 2026	10.28	10.28	10.27	10.28	10.28	-	14,789
Apr 21, 2026	10.29	10.29	10.28	10.28	10.28	-0.05%	60,819
Apr 20, 2026	10.30	10.30	10.28	10.29	10.29	0.05%	6,708
Apr 17, 2026	10.28	10.28	10.27	10.28	10.28	0.10%	313,787
Apr 16, 2026	10.27	10.28	10.27	10.27	10.27	-0.08%	12,068
Apr 15, 2026	10.27	10.28	10.27	10.28	10.28	0.09%	10,162
Apr 14, 2026	10.27	10.28	10.26	10.27	10.27	-0.07%	10,913
Apr 13, 2026	10.27	10.28	10.27	10.28	10.28	0.01%	10,566
Apr 10, 2026	10.27	10.28	10.27	10.28	10.28	-0.04%	12,385
Apr 9, 2026	10.25	10.28	10.25	10.28	10.28	0.15%	13,141
Apr 8, 2026	10.26	10.27	10.26	10.27	10.27	0.05%	14,110
Apr 7, 2026	10.27	10.27	10.25	10.26	10.26	-	142,080
Apr 6, 2026	10.27	10.27	10.26	10.26	10.26	0.15%	2,858
Apr 2, 2026	10.25	10.25	10.25	10.25	10.25	0.05%	178
Apr 1, 2026	10.25	10.25	10.24	10.24	10.24	-	2,755
Mar 31, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	80,192
Mar 30, 2026	10.24	10.24	10.23	10.23	10.23	-	2,460
Mar 27, 2026	10.23	10.23	10.23	10.23	10.23	-	944
Mar 26, 2026	10.24	10.24	10.23	10.23	10.23	-	27,438
Mar 25, 2026	10.24	10.24	10.23	10.23	10.23	-	2,103
Mar 24, 2026	10.24	10.24	10.23	10.23	10.23	-	52,160
Mar 23, 2026	10.22	10.23	10.22	10.23	10.23	-	22,340