Grayscale Avalanche Staking ETF (GAVA)

NASDAQ: GAVA · Real-Time Price · USD

20.23

+1.78 (9.65%)

At close: Sep 18, 2026, 4:00 PM EDT

20.16

-0.07 (-0.34%)

After-hours: Sep 18, 2026, 4:15 PM EDT

GAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.72	20.23	19.71	20.16	20.16	9.26%	5,714
Sep 17, 2026	18.40	18.52	18.40	18.45	18.45	3.47%	2,660
Sep 16, 2026	17.63	17.86	17.59	17.83	17.83	-0.18%	2,721
Sep 15, 2026	18.40	18.40	17.87	17.87	17.87	-3.46%	1,534
Sep 14, 2026	18.23	18.59	18.08	18.51	18.51	1.76%	5,058
Sep 11, 2026	18.24	18.65	18.14	18.19	18.19	-1.57%	2,650
Sep 10, 2026	18.43	18.58	18.32	18.48	18.47	-3.35%	2,711
Sep 9, 2026	19.54	19.54	19.12	19.12	19.12	-1.29%	5,336
Sep 8, 2026	19.11	19.58	19.11	19.37	19.37	7.77%	2,752
Sep 4, 2026	17.95	17.97	17.84	17.97	17.97	-1.82%	1,379
Sep 3, 2026	17.77	18.31	17.76	18.30	18.30	5.07%	2,341
Sep 2, 2026	17.47	17.50	17.43	17.44	17.42	-0.89%	2,052
Sep 1, 2026	17.86	17.86	17.54	17.60	17.57	0.24%	2,001
Aug 31, 2026	17.51	17.64	17.30	17.56	17.53	-0.99%	4,040
Aug 28, 2026	17.96	18.17	17.73	17.73	17.71	-2.59%	1,018
Aug 27, 2026	18.29	18.37	18.17	18.21	18.18	2.94%	1,615
Aug 26, 2026	17.81	17.81	17.69	17.69	17.66	-2.72%	1,002
Aug 25, 2026	18.31	18.31	17.90	18.18	18.16	-0.84%	1,799
Aug 24, 2026	18.39	18.61	18.26	18.34	18.31	-0.11%	2,577
Aug 21, 2026	18.44	18.63	18.36	18.36	18.33	5.55%	5,544
Aug 20, 2026	16.86	17.70	16.86	17.39	17.36	8.48%	3,072
Aug 19, 2026	15.66	16.09	15.66	16.03	16.01	3.86%	591
Aug 18, 2026	15.46	15.46	15.43	15.44	15.41	0.32%	1,130
Aug 17, 2026	15.41	15.41	15.39	15.39	15.36	-1.33%	927
Aug 14, 2026	15.60	15.65	15.59	15.59	15.57	0.05%	1,093
Aug 13, 2026	15.76	15.84	15.59	15.59	15.56	1.19%	1,396
Aug 12, 2026	15.57	15.57	15.40	15.40	15.38	1.06%	777
Aug 11, 2026	15.60	15.60	15.11	15.24	15.22	-3.02%	1,746
Aug 10, 2026	15.94	15.94	15.67	15.72	15.69	0.74%	1,044
Aug 7, 2026	15.54	15.60	15.54	15.60	15.58	-0.38%	581
Aug 6, 2026	15.51	15.71	15.51	15.66	15.64	-3.32%	2,313
Aug 5, 2026	16.09	16.20	16.09	16.20	16.17	-0.97%	2,142
Aug 4, 2026	16.31	16.38	16.31	16.36	16.33	2.57%	2,222
Aug 3, 2026	15.67	15.98	15.67	15.95	15.92	2.68%	18,396
Jul 31, 2026	15.50	15.58	15.35	15.53	15.51	-1.11%	1,163
Jul 30, 2026	15.68	15.70	15.59	15.70	15.68	1.69%	3,170
Jul 29, 2026	15.47	15.57	15.44	15.44	15.42	-3.54%	1,274
Jul 28, 2026	15.84	16.01	15.78	16.01	15.99	-0.15%	846
Jul 27, 2026	15.90	16.09	15.90	16.03	16.01	5.87%	1,717
Jul 24, 2026	15.00	15.15	14.98	15.15	15.12	-0.69%	1,168
Jul 23, 2026	15.68	15.72	15.22	15.25	15.23	-4.87%	2,158
Jul 22, 2026	16.01	16.10	15.96	16.03	16.01	-0.28%	1,085
Jul 21, 2026	16.16	16.50	16.05	16.08	16.05	0.70%	2,607
Jul 20, 2026	15.89	16.07	15.89	15.96	15.94	-0.06%	947
Jul 17, 2026	15.75	15.97	15.70	15.97	15.95	-0.38%	1,879
Jul 16, 2026	16.07	16.07	15.88	16.04	16.01	-1.42%	869
Jul 15, 2026	16.34	16.35	16.27	16.27	16.24	0.43%	585
Jul 14, 2026	16.04	16.20	16.04	16.20	16.17	3.14%	6,343
Jul 13, 2026	16.16	16.16	15.70	15.70	15.68	-4.14%	1,683
Jul 10, 2026	16.32	16.41	16.32	16.38	16.36	0.38%	2,537