DigiAsia Corp. (FAAS)
NASDAQ: FAAS · Real-Time Price · USD
1.330
+0.260 (24.30%)
At close: May 30, 2025, 4:00 PM
1.370
+0.040 (3.01%)
After-hours: May 30, 2025, 7:59 PM EDT
DigiAsia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 1.15 | 1.56 | 1.08 | 1.33 | 1.33 | 24.30% | 32,211,876 |
May 29, 2025 | 0.92 | 1.09 | 0.91 | 1.07 | 1.07 | 17.16% | 7,963,281 |
May 28, 2025 | 0.83 | 0.96 | 0.79 | 0.91 | 0.91 | 4.54% | 7,870,763 |
May 27, 2025 | 1.01 | 1.15 | 0.79 | 0.87 | 0.87 | 32.85% | 160,300,111 |
May 23, 2025 | 0.43 | 0.83 | 0.43 | 0.66 | 0.66 | 27.39% | 51,221,285 |
May 22, 2025 | 0.43 | 0.55 | 0.36 | 0.52 | 0.52 | 26.21% | 10,214,265 |
May 21, 2025 | 0.39 | 0.47 | 0.35 | 0.41 | 0.41 | 8.98% | 14,643,563 |
May 20, 2025 | 0.30 | 0.39 | 0.30 | 0.38 | 0.38 | 5.63% | 15,837,369 |
May 19, 2025 | 0.46 | 0.65 | 0.31 | 0.36 | 0.36 | 83.24% | 623,896,233 |
May 16, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 0.57% | 871,080 |
May 15, 2025 | 0.19 | 0.22 | 0.18 | 0.19 | 0.19 | 1.00% | 4,049,831 |
May 14, 2025 | 0.25 | 0.29 | 0.16 | 0.19 | 0.19 | -11.21% | 26,367,424 |
May 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,470,045 |
May 12, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.55% | 1,600,737 |
May 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.28% | 120,640 |
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 |