Digital Asset Acquisition Corp. (DAAQ)
NASDAQ: DAAQ · Real-Time Price · USD
10.22
-0.01 (-0.10%)
At close: Mar 9, 2026, 4:00 PM EDT
10.22
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Digital Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | - | -0.10% | 97,849 |
| Mar 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 572 |
| Mar 5, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 482 |
| Mar 4, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 526 |
| Mar 3, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | - | 160,371 |
| Mar 2, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | - | 4,289 |
| Feb 27, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.07% | 39,651 |
| Feb 26, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.03% | 2,041 |
| Feb 25, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 11,704 |
| Feb 24, 2026 | 10.25 | 10.26 | 10.23 | 10.24 | 10.24 | 0.05% | 246,957 |
| Feb 23, 2026 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | -0.05% | 112,537 |
| Feb 20, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 3,278 |
| Feb 19, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.05% | 2,539 |
| Feb 18, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.05% | 10,275 |
| Feb 17, 2026 | 10.22 | 10.26 | 10.22 | 10.23 | 10.23 | 0.10% | 927,543 |
| Feb 13, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.05% | 52,749 |
| Feb 12, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | -0.05% | 109,752 |
| Feb 11, 2026 | 10.22 | 10.23 | 10.21 | 10.23 | 10.23 | 0.20% | 565,965 |
| Feb 10, 2026 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | -0.20% | 16,540 |
| Feb 9, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.29% | 2,259 |
| Feb 6, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -0.20% | 21,045 |
| Feb 5, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 2,944 |
| Feb 4, 2026 | 10.22 | 10.23 | 10.21 | 10.23 | 10.23 | 0.10% | 8,348 |
| Feb 3, 2026 | 10.24 | 10.24 | 10.21 | 10.22 | 10.22 | -0.10% | 162,309 |
| Feb 2, 2026 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | 0.10% | 325,475 |
| Jan 30, 2026 | 10.22 | 10.25 | 10.21 | 10.22 | 10.22 | 0.05% | 43,904 |
| Jan 29, 2026 | 10.20 | 10.24 | 10.20 | 10.22 | 10.22 | 0.05% | 463,113 |
| Jan 28, 2026 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | - | 16,127 |
| Jan 27, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 39,120 |
| Jan 26, 2026 | 10.23 | 10.24 | 10.21 | 10.21 | 10.21 | -0.10% | 13,456 |
| Jan 23, 2026 | 10.23 | 10.24 | 10.22 | 10.22 | 10.22 | - | 14,037 |
| Jan 22, 2026 | 10.21 | 10.25 | 10.21 | 10.22 | 10.22 | 0.10% | 556,974 |
| Jan 21, 2026 | 10.21 | 10.23 | 10.20 | 10.21 | 10.21 | 0.10% | 928,203 |
| Jan 20, 2026 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 733,212 |
| Jan 16, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 369,804 |
| Jan 15, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | - | 939,624 |
| Jan 14, 2026 | 10.24 | 10.25 | 10.21 | 10.21 | 10.21 | - | 88,551 |
| Jan 13, 2026 | 10.28 | 10.29 | 10.21 | 10.21 | 10.21 | -0.39% | 1,003,773 |
| Jan 12, 2026 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 0.39% | 67,620 |
| Jan 9, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 73,701 |
| Jan 8, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 26,741 |
| Jan 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 1,792 |
| Jan 6, 2026 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | - | 13,993 |
| Jan 5, 2026 | 10.18 | 10.21 | 10.17 | 10.18 | 10.18 | -0.10% | 26,607 |
| Jan 2, 2026 | 10.20 | 10.20 | 10.17 | 10.19 | 10.19 | 0.30% | 72,486 |
| Dec 31, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 569 |
| Dec 30, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | -0.10% | 4,669 |
| Dec 29, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | -0.20% | 3,092 |
| Dec 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 189 |
| Dec 24, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | 0.10% | 21,239 |
| Dec 23, 2025 | 10.15 | 10.19 | 10.15 | 10.16 | 10.16 | -0.05% | 13,420 |
| Dec 22, 2025 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | -0.25% | 122,454 |
| Dec 19, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | -0.10% | 4,022 |
| Dec 18, 2025 | 10.19 | 10.20 | 10.17 | 10.20 | 10.20 | 0.10% | 1,535 |
| Dec 17, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.20% | 3,393 |
| Dec 16, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 3,835 |
| Dec 15, 2025 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | 0.10% | 18,446 |
| Dec 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 303 |
| Dec 11, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | 0.10% | 170,343 |
| Dec 10, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.11% | 12,668 |
| Dec 9, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | 0.11% | 72,763 |
| Dec 8, 2025 | 10.14 | 10.17 | 10.14 | 10.16 | 10.16 | -0.10% | 6,112 |
| Dec 5, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.10% | 15,776 |
| Dec 4, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.20% | 40,143 |
| Dec 3, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 248,160 |
| Dec 2, 2025 | 10.13 | 10.17 | 10.13 | 10.15 | 10.15 | -0.10% | 24,992 |
| Dec 1, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | 0.03% | 61,440 |
| Nov 28, 2025 | 10.23 | 10.23 | 10.14 | 10.16 | 10.16 | -0.13% | 44,449 |
| Nov 26, 2025 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | - | 270,344 |
| Nov 25, 2025 | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | -0.54% | 377,723 |
| Nov 24, 2025 | 10.28 | 10.28 | 10.20 | 10.23 | 10.23 | -0.15% | 36,115 |
| Nov 21, 2025 | 10.27 | 10.27 | 10.19 | 10.24 | 10.24 | -0.19% | 25,167 |
| Nov 20, 2025 | 10.26 | 10.28 | 10.25 | 10.26 | 10.26 | - | 29,903 |
| Nov 19, 2025 | 10.25 | 10.30 | 10.25 | 10.26 | 10.26 | -0.29% | 26,817 |
| Nov 18, 2025 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | -0.10% | 28,368 |
| Nov 17, 2025 | 10.28 | 10.30 | 10.26 | 10.30 | 10.30 | - | 23,813 |
| Nov 14, 2025 | 10.26 | 10.35 | 10.26 | 10.30 | 10.30 | 0.39% | 23,517 |
| Nov 13, 2025 | 10.26 | 10.36 | 10.25 | 10.26 | 10.26 | -0.39% | 658 |
| Nov 12, 2025 | 10.31 | 10.35 | 10.30 | 10.30 | 10.30 | -0.10% | 691 |
| Nov 11, 2025 | 10.31 | 10.34 | 10.31 | 10.31 | 10.31 | -0.22% | 12,147 |
| Nov 10, 2025 | 10.31 | 10.36 | 10.31 | 10.33 | 10.33 | -0.07% | 7,238 |
| Nov 7, 2025 | 10.30 | 10.34 | 10.28 | 10.34 | 10.34 | 0.19% | 18,431 |
| Nov 6, 2025 | 10.32 | 10.34 | 10.31 | 10.32 | 10.32 | - | 32,175 |
| Nov 5, 2025 | 10.31 | 10.34 | 10.31 | 10.32 | 10.32 | - | 1,277 |
| Nov 4, 2025 | 10.35 | 10.35 | 10.31 | 10.32 | 10.32 | -0.24% | 5,695 |
| Nov 3, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 0.15% | 2,013 |
| Oct 31, 2025 | 10.41 | 10.41 | 10.31 | 10.33 | 10.33 | 0.10% | 25,352 |
| Oct 30, 2025 | 10.36 | 10.39 | 10.32 | 10.32 | 10.32 | 0.10% | 1,038 |
| Oct 29, 2025 | 10.43 | 10.43 | 10.31 | 10.31 | 10.31 | -0.58% | 48,235 |
| Oct 28, 2025 | 10.44 | 10.44 | 10.37 | 10.37 | 10.37 | -0.29% | 749 |
| Oct 27, 2025 | 10.42 | 10.49 | 10.40 | 10.40 | 10.40 | -0.29% | 4,755 |
| Oct 24, 2025 | 10.44 | 10.45 | 10.40 | 10.43 | 10.43 | 0.77% | 93,029 |
| Oct 23, 2025 | 10.35 | 10.36 | 10.31 | 10.35 | 10.35 | -0.48% | 5,976 |
| Oct 22, 2025 | 10.44 | 10.44 | 10.31 | 10.40 | 10.40 | 0.53% | 41,071 |
| Oct 21, 2025 | 10.31 | 10.36 | 10.31 | 10.35 | 10.35 | -0.14% | 16,433 |
| Oct 20, 2025 | 10.39 | 10.41 | 10.33 | 10.36 | 10.36 | 0.39% | 19,622 |
| Oct 17, 2025 | 10.27 | 10.43 | 10.27 | 10.32 | 10.32 | -0.10% | 13,380 |
| Oct 16, 2025 | 10.35 | 10.44 | 10.33 | 10.33 | 10.33 | 0.21% | 29,690 |
| Oct 15, 2025 | 10.43 | 10.43 | 10.25 | 10.31 | 10.31 | -0.12% | 5,626 |
| Oct 14, 2025 | 10.30 | 10.35 | 10.27 | 10.32 | 10.32 | - | 15,221 |