Digital Asset Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.43	10.43	10.42	10.42	10.42	0.10%	21,047
Jul 8, 2026	10.43	10.45	10.41	10.41	10.41	0.04%	329,593
Jul 7, 2026	10.41	10.45	10.39	10.41	10.41	0.06%	249,012
Jul 6, 2026	10.40	10.40	10.40	10.40	10.40	0.02%	594
Jul 2, 2026	10.41	10.41	10.40	10.40	10.40	-0.02%	2,035
Jul 1, 2026	10.40	10.40	10.39	10.40	10.40	0.19%	38,967
Jun 30, 2026	10.39	10.39	10.38	10.38	10.38	-	136,590
Jun 29, 2026	10.38	10.38	10.38	10.38	10.38	-0.09%	740
Jun 26, 2026	10.39	10.39	10.39	10.39	10.39	0.10%	718
Jun 25, 2026	10.38	10.39	10.38	10.38	10.38	-	63,439
Jun 24, 2026	10.39	10.39	10.38	10.38	10.38	-0.08%	211,839
Jun 23, 2026	10.39	10.39	10.38	10.39	10.39	-0.02%	1,356
Jun 22, 2026	10.39	10.39	10.37	10.39	10.39	0.29%	166,854
Jun 18, 2026	10.35	10.37	10.35	10.36	10.36	0.19%	34,620
Jun 17, 2026	10.35	10.35	10.34	10.34	10.34	-0.05%	587
Jun 16, 2026	10.35	10.35	10.35	10.35	10.35	0.05%	7,447
Jun 15, 2026	10.35	10.35	10.33	10.34	10.34	0.10%	60,657
Jun 12, 2026	10.34	10.35	10.33	10.33	10.33	-0.10%	153,423
Jun 11, 2026	10.35	10.35	10.33	10.34	10.34	-	89,041
Jun 10, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	102,468
Jun 9, 2026	10.33	10.33	10.33	10.33	10.33	-	9,892
Jun 8, 2026	10.33	10.33	10.32	10.33	10.33	-	22,835
Jun 5, 2026	10.32	10.33	10.32	10.33	10.33	-	12,329
Jun 4, 2026	10.35	10.35	10.33	10.33	10.33	-	31,310
Jun 3, 2026	10.32	10.34	10.32	10.33	10.33	-	80,638
Jun 2, 2026	10.32	10.33	10.32	10.33	10.33	0.03%	20,587
Jun 1, 2026	10.31	10.33	10.31	10.33	10.33	0.16%	71,757
May 29, 2026	10.31	10.31	10.31	10.31	10.31	-0.10%	40,442
May 28, 2026	10.32	10.32	10.30	10.32	10.32	-	19,330
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	-	14,057
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