DigiAsia Corp. (FAAS)
NASDAQ: FAAS · Real-Time Price · USD
0.1957
-0.0068 (-3.33%)
May 9, 2025, 10:20 AM - Market open
DigiAsia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 196,561 |
May 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.68% | 330,819 |
May 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.49% | 1,154,420 |
May 5, 2025 | 0.25 | 0.26 | 0.19 | 0.19 | 0.19 | -31.09% | 3,563,183 |
May 2, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 11.21% | 3,328,528 |
May 1, 2025 | 0.24 | 0.26 | 0.21 | 0.25 | 0.25 | 7.39% | 324,095 |
Apr 30, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 3.00% | 111,837 |
Apr 29, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -5.58% | 263,484 |
Apr 28, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -9.04% | 151,013 |
Apr 25, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 8.33% | 179,531 |
Apr 24, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -5.59% | 109,006 |
Apr 23, 2025 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | 16.98% | 420,672 |
Apr 22, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 7.52% | 372,819 |
Apr 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.64% | 198,282 |
Apr 17, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -1.70% | 703,114 |
Apr 16, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.53% | 278,107 |
Apr 15, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -2.78% | 86,760 |
Apr 14, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -3.13% | 355,682 |
Apr 11, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 241,181 |
Apr 10, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.50% | 245,850 |
Apr 9, 2025 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | 0.90% | 485,511 |
Apr 8, 2025 | 0.30 | 0.32 | 0.23 | 0.24 | 0.24 | -24.03% | 711,943 |
Apr 7, 2025 | 0.25 | 0.33 | 0.20 | 0.32 | 0.32 | 24.72% | 1,699,476 |
Apr 4, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 2.51% | 412,773 |
Apr 3, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -6.55% | 751,172 |
Apr 2, 2025 | 0.28 | 0.36 | 0.23 | 0.27 | 0.27 | 15.98% | 5,266,887 |
Apr 1, 2025 | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -8.10% | 154,361 |
Mar 31, 2025 | 0.26 | 0.31 | 0.25 | 0.25 | 0.25 | -4.18% | 147,808 |
Mar 28, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | 0.26 | -4.36% | 216,594 |
Mar 27, 2025 | 0.29 | 0.32 | 0.27 | 0.28 | 0.28 | -7.97% | 237,011 |
Mar 26, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 0.03% | 147,157 |
Mar 25, 2025 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | 0.57% | 249,890 |
Mar 24, 2025 | 0.30 | 0.37 | 0.29 | 0.30 | 0.30 | -1.88% | 297,537 |
Mar 21, 2025 | 0.34 | 0.34 | 0.28 | 0.30 | 0.30 | -9.64% | 553,076 |
Mar 20, 2025 | 0.48 | 0.48 | 0.31 | 0.34 | 0.34 | -26.52% | 1,124,599 |
Mar 19, 2025 | 0.46 | 0.52 | 0.44 | 0.46 | 0.46 | -4.62% | 201,186 |
Mar 18, 2025 | 0.51 | 0.51 | 0.45 | 0.48 | 0.48 | -5.66% | 157,230 |
Mar 17, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -6.17% | 129,245 |
Mar 14, 2025 | 0.51 | 0.59 | 0.51 | 0.54 | 0.54 | 2.62% | 74,857 |
Mar 13, 2025 | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -6.87% | 186,113 |
Mar 12, 2025 | 0.49 | 0.58 | 0.49 | 0.57 | 0.57 | 16.49% | 467,853 |
Mar 11, 2025 | 0.53 | 0.55 | 0.47 | 0.49 | 0.49 | -10.19% | 149,438 |
Mar 10, 2025 | 0.56 | 0.56 | 0.50 | 0.54 | 0.54 | 0.82% | 188,781 |
Mar 7, 2025 | 0.54 | 0.59 | 0.49 | 0.54 | 0.54 | 1.08% | 129,460 |
Mar 6, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 3.70% | 180,201 |
Mar 5, 2025 | 0.52 | 0.57 | 0.49 | 0.51 | 0.51 | 2.20% | 119,272 |
Mar 4, 2025 | 0.46 | 0.55 | 0.45 | 0.50 | 0.50 | 5.37% | 202,738 |
Mar 3, 2025 | 0.52 | 0.54 | 0.45 | 0.47 | 0.47 | -12.26% | 315,216 |
Feb 28, 2025 | 0.53 | 0.58 | 0.51 | 0.54 | 0.54 | 0.15% | 120,433 |
Feb 27, 2025 | 0.53 | 0.56 | 0.51 | 0.54 | 0.54 | -0.20% | 73,191 |