Daily trading records

Digital Asset Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 44 recent trading days for Digital Asset Acquisition.

The verified trading-day record runs from May 26, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Digital Asset Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Digital Asset Acquisition's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-25.00%

From the September 2, 2026 close of $0.1868 to $0.1401 on September 23, 2026.

20-session performance

-58.79%

From the July 28, 2026 close of $0.34 to $0.1401 on September 23, 2026.

Digital Asset Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.14$0.1401$0.14$0.14011,762+$0.0201 (+16.75%)
$0.12$0.12$0.12$0.121,202+$0.014 (+13.21%)
$0.14$0.1424$0.0801$0.10611,356-$0.034 (-24.29%)
$0.18$0.18$0.14$0.146,392-$0.046 (-24.73%)
$0.186$0.186$0.186$0.186136-$0.0008 (-0.43%)
$0.1899$0.1899$0.15$0.18681,293+$0.0318 (+20.52%)
$0.1649$0.17$0.14$0.15523,434+$0.015 (+10.71%)
$0.155$0.165$0.14$0.145,645-$0.0253 (-15.31%)
$0.12$0.1899$0.1163$0.165319,277+$0.0253 (+18.07%)
$0.16$0.16$0.1351$0.144,193-$0.03 (-17.65%)
$0.17$0.1899$0.1699$0.1722,830$0.00 (0.00%)
$0.17$0.17$0.17$0.17230+$0.0248 (+17.08%)
$0.18$0.18$0.132$0.14528,392-$0.0148 (-9.25%)
$0.23$0.23$0.1501$0.16108,188-$0.08 (-33.33%)
$0.26$0.26$0.24$0.2410,767+$0.0116 (+5.08%)
$0.2284$0.2284$0.2284$0.22847,034-$0.0916 (-28.63%)
$0.3449$0.3449$0.32$0.321,581+$0.02 (+6.67%)
$0.30$0.30$0.30$0.30702$0.00 (0.00%)
$0.30$0.30$0.30$0.301,479-$0.0101 (-3.26%)
$0.3601$0.3601$0.3101$0.31013,705-$0.0299 (-8.79%)
$0.396$0.396$0.316$0.3411,319+$0.023 (+7.26%)
$0.358$0.3581$0.317$0.3176,091-$0.009 (-2.76%)
$0.35$0.35$0.3201$0.3264,279+$0.006 (+1.88%)
$0.346$0.3601$0.32$0.321,088+$0.0016 (+0.50%)
$0.38$0.38$0.316$0.318440,441-$0.0317 (-9.05%)
$0.3501$0.3501$0.3501$0.3501134-$0.0398 (-10.21%)
$0.3805$0.3899$0.316$0.38996,566+$0.0039 (+1.01%)
$0.4329$0.4329$0.386$0.386200-$0.0431 (-10.04%)
$0.4329$0.4329$0.3758$0.4291972+$0.0291 (+7.27%)
$0.41$0.41$0.40$0.401,588-$0.011 (-2.68%)
$0.411$0.411$0.411$0.411100$0.00 (0.00%)
$0.4399$0.4399$0.411$0.411208+$0.0109 (+2.72%)
$0.40$0.445$0.40$0.40011,800+$0.0144 (+3.73%)
$0.4379$0.4379$0.3857$0.385723,219$0.00 (0.00%)
$0.3965$0.3965$0.3857$0.3857417-$0.0943 (-19.65%)
$0.41$0.4801$0.39$0.485,207+$0.0702 (+17.13%)
$0.4098$0.4098$0.4098$0.4098100-$0.0302 (-6.86%)
$0.49$0.49$0.44$0.44650-$0.02 (-4.35%)
$0.46$0.46$0.46$0.46400-$0.05 (-9.80%)
$0.51$0.51$0.51$0.51421+$0.0001 (+0.02%)
$0.48$0.5099$0.48$0.50991,000-$0.0101 (-1.94%)
$0.52$0.52$0.52$0.52435+$0.075 (+16.85%)
$0.445$0.445$0.445$0.445200-$0.055 (-11.00%)
$0.50$0.50$0.50$0.50921No prior close

Verified data

Trading days shown
44
Coverage start
May 26, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Digital Asset Acquisition company profile.Review Digital Asset Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is Digital Asset Acquisition's latest verified closing price?

Digital Asset Acquisition closed at $0.1401 on September 23, 2026.

What period does Digital Asset Acquisition's price history cover?

The page shows 44 verified sessions from May 26, 2026 through September 23, 2026.

What data is included in Digital Asset Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Digital Asset Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Digital Asset Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.