Skip to main content
Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.17
+0.01 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
10.16
-0.01 (-0.10%)
After-hours: Dec 5, 2025, 4:00 PM EST

Digital Asset Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1510.1710.1510.1710.170.10%15,776
Dec 4, 202510.1510.1610.1510.1610.160.20%40,143
Dec 3, 202510.1510.1510.1410.1410.14-0.10%248,160
Dec 2, 202510.1310.1710.1310.1510.15-0.10%24,992
Dec 1, 202510.1910.1910.1610.1610.160.03%61,440
Nov 28, 202510.2310.2310.1410.1610.16-0.13%44,449
Nov 26, 202510.1710.1910.1710.1710.17-270,344
Nov 25, 202510.2210.2210.1710.1710.17-0.54%377,723
Nov 24, 202510.2810.2810.2010.2310.23-0.15%36,115
Nov 21, 202510.2710.2710.1910.2410.24-0.19%25,167
Nov 20, 202510.2610.2810.2510.2610.26-29,903
Nov 19, 202510.2510.3010.2510.2610.26-0.29%26,817
Nov 18, 202510.2610.2910.2610.2910.29-0.10%28,368
Nov 17, 202510.2810.3010.2610.3010.30-23,813
Nov 14, 202510.2610.3510.2610.3010.300.39%23,517
Nov 13, 202510.2610.3610.2510.2610.26-0.39%658
Nov 12, 202510.3110.3510.3010.3010.30-0.10%691
Nov 11, 202510.3110.3410.3110.3110.31-0.22%12,147
Nov 10, 202510.3110.3610.3110.3310.33-0.07%7,238
Nov 7, 202510.3010.3410.2810.3410.340.19%18,431
Nov 6, 202510.3210.3410.3110.3210.32-32,175
Nov 5, 202510.3110.3410.3110.3210.32-1,277
Nov 4, 202510.3510.3510.3110.3210.32-0.24%5,695
Nov 3, 202510.3110.3510.3110.3510.350.15%2,013
Oct 31, 202510.4110.4110.3110.3310.330.10%25,352
Oct 30, 202510.3610.3910.3210.3210.320.10%1,038
Oct 29, 202510.4310.4310.3110.3110.31-0.58%48,235
Oct 28, 202510.4410.4410.3710.3710.37-0.29%749
Oct 27, 202510.4210.4910.4010.4010.40-0.29%4,755
Oct 24, 202510.4410.4510.4010.4310.430.77%93,029
Oct 23, 202510.3510.3610.3110.3510.35-0.48%5,976
Oct 22, 202510.4410.4410.3110.4010.400.53%41,071
Oct 21, 202510.3110.3610.3110.3510.35-0.14%16,433
Oct 20, 202510.3910.4110.3310.3610.360.39%19,622
Oct 17, 202510.2710.4310.2710.3210.32-0.10%13,380
Oct 16, 202510.3510.4410.3310.3310.330.21%29,690
Oct 15, 202510.4310.4310.2510.3110.31-0.12%5,626
Oct 14, 202510.3010.3510.2710.3210.32-15,221
Oct 13, 202510.3610.4010.2810.3210.320.10%27,924
Oct 10, 202510.3010.3710.2610.3110.31-0.39%26,710
Oct 9, 202510.2710.3510.2510.3510.350.98%28,411
Oct 8, 202510.2310.2510.2110.2510.250.17%22,748
Oct 7, 202510.2310.2710.2110.2310.230.23%3,414
Oct 6, 202510.2410.2410.2110.2110.21-0.39%4,083
Oct 3, 202510.1810.2510.1810.2510.250.69%14,559
Oct 2, 202510.2610.4010.1810.1810.18-7,253
Oct 1, 202510.1910.1910.1810.1810.18-0.10%3,087
Sep 30, 202510.1910.2810.1810.1910.190.10%19,200
Sep 29, 202510.1810.1910.1810.1810.18-1,586
Sep 26, 202510.2410.2410.1810.1810.18-1,064
Sep 25, 202510.2410.2410.1810.1810.18-0.59%7,873
Sep 24, 202510.1810.2410.1810.2410.240.49%686
Sep 23, 202510.1810.2110.1810.1910.19-0.10%37,792
Sep 22, 202510.2010.2310.2010.2010.20-0.20%53,050
Sep 19, 202510.1910.2310.1910.2210.220.10%50,216
Sep 18, 202510.1810.2110.1810.2110.210.29%6,448
Sep 17, 202510.1910.2010.1810.1810.18-0.20%9,006
Sep 16, 202510.1810.2010.1410.2010.200.39%21,888
Sep 15, 202510.1810.1810.1410.1610.16-0.29%5,244
Sep 12, 202510.1910.1910.1910.1910.190.10%614
Sep 11, 202510.1810.1910.1710.1810.18-99,270
Sep 10, 202510.1810.1910.1510.1810.180.10%7,667
Sep 9, 202510.1510.2010.1510.1710.170.20%18,741
Sep 8, 202510.1510.2010.1510.1510.150.30%25,928
Sep 5, 202510.1210.1510.1010.1210.12-0.30%14,868
Sep 4, 202510.1510.1610.1510.1510.150.20%28,339
Sep 3, 202510.1310.1510.1310.1310.13-0.20%1,991
Sep 2, 202510.1610.2410.1510.1510.15-18,833
Aug 29, 202510.2310.2310.1510.1510.15-0.10%12,827
Aug 28, 202510.1910.2010.1510.1610.160.10%2,989
Aug 27, 202510.1610.1910.1510.1510.15-0.39%5,212
Aug 26, 202510.1610.2110.1610.1910.190.10%1,020
Aug 25, 202510.2410.2410.1610.1810.18-6,303
Aug 22, 202510.1610.2210.1610.1810.18-10,110
Aug 21, 202510.1910.1910.1510.1810.180.02%27,241
Aug 20, 202510.1810.1810.1510.1810.180.18%95,771
Aug 19, 202510.2310.2810.1510.1610.16-0.68%63,098
Aug 18, 202510.2110.2410.2110.2310.23-0.20%1,702
Aug 15, 202510.2810.2810.2510.2510.25-3,021
Aug 14, 202510.2510.2710.2410.2510.25-0.10%141,137
Aug 13, 202510.2510.2810.2510.2610.26-0.10%10,329
Aug 12, 202510.2710.2710.2210.2710.27-30,637
Aug 11, 202510.3110.3310.2610.2710.27-0.58%129,421
Aug 8, 202510.3610.3810.3110.3310.33-0.29%122,919
Aug 7, 202510.4010.4210.3510.3610.36-0.38%96,377
Aug 6, 202510.4110.4310.3510.4010.40-282,970
Aug 5, 202510.3710.4310.3710.4010.40-0.10%24,104
Aug 4, 202510.3710.4310.3410.4110.410.48%99,727
Aug 1, 202510.4310.4310.3410.3610.36-0.67%21,119
Jul 31, 202510.4010.4610.3810.4310.430.24%70,308
Jul 30, 202510.4310.5010.4110.4110.41-0.43%28,923
Jul 29, 202510.5010.5110.4510.4510.45-0.10%6,302
Jul 28, 202510.5010.5110.4410.4610.46-0.38%25,662
Jul 25, 202510.4510.5410.4510.5010.500.38%14,862
Jul 24, 202510.4210.6010.4210.4610.46-0.33%21,355
Jul 23, 202510.6010.6510.4810.5010.500.24%74,915
Jul 22, 202510.7010.7010.4710.4710.47-1.69%189,633
Jul 21, 202510.5710.6910.5510.6510.65-93,723
Jul 18, 202510.6810.7010.6010.6510.650.28%83,848
Jul 17, 202510.7010.7010.6110.6210.62-0.28%44,874