Skip to main content
logo
Grayscale Avalanche Staking ETF (GAVA)
NASDAQ: GAVA · Real-Time Price · USD
16.23
-2.56 (-13.63%)
At close: Jun 5, 2026, 4:00 PM EDT
16.48
+0.25 (1.56%)
After-hours: Jun 5, 2026, 4:21 PM EDT

GAVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.4619.2117.3819.21-2.24%2,529
Jun 4, 202618.8218.9518.7018.7918.79-3.30%11,321
Jun 3, 202619.6319.6817.7519.4319.43-3.57%5,101
Jun 2, 202621.0721.0719.8320.1520.15-7.01%10,127
Jun 1, 202621.2921.6721.0821.6721.671.92%2,088
May 29, 202621.4021.4021.0821.2621.26-1.30%19,183
May 28, 202621.4421.8521.4421.5421.54-2.91%1,124
May 27, 202622.2722.2722.1922.1922.190.25%528
May 26, 202622.6322.6322.1322.1322.13-0.71%1,697
May 22, 202622.8922.8922.2422.2922.29-2.80%4,593
May 21, 202622.5322.9322.5322.9322.931.88%312
May 20, 202622.4622.5622.4622.5122.512.26%660
May 19, 202622.0122.0122.0122.0122.01-0.60%1,013
May 18, 202622.0222.1421.8322.1422.14-3.77%2,181
May 15, 202623.0223.0222.6623.0123.01-4.81%857
May 14, 202623.8124.3923.8124.1724.173.02%2,433
May 13, 202623.8223.8223.4123.4623.46-1.48%1,719
May 12, 202623.8023.8223.4523.8223.82-3.44%3,858
May 11, 202624.4024.7324.3024.6624.663.23%4,295
May 8, 202623.2324.9723.2323.8923.894.48%5,104
May 7, 202622.9822.9822.7822.8722.87-1.50%929
May 6, 202623.3123.4223.1023.2223.212.22%4,273
May 5, 202622.6822.7422.6822.7122.712.09%636
May 4, 202622.0622.2721.9522.2522.250.87%3,183
May 1, 202622.0822.1322.0622.0622.050.59%778
Apr 30, 202621.9321.9321.9321.9321.930.64%324
Apr 29, 202622.2122.2121.7921.7921.79-1.62%530
Apr 28, 202622.1122.1622.1122.1522.140.07%1,836
Apr 27, 202622.3022.3022.1322.1322.13-2.49%1,279
Apr 24, 202622.7322.7722.6122.7022.701.33%3,546
Apr 23, 202622.4022.4022.4022.4022.40-2.04%160
Apr 22, 202623.0123.0122.8622.8622.862.90%641
Apr 21, 202622.6322.6322.2222.2222.22-1.19%175
Apr 20, 202622.3922.5022.1822.4922.49-4.95%4,973
Apr 17, 202623.8624.1823.6323.6623.66-0.59%848
Apr 16, 202623.0523.8022.6123.8023.803.85%639
Apr 15, 202622.5722.9222.5722.9222.921.70%2,025
Apr 14, 202622.8522.8522.2722.5322.53-0.69%1,065
Apr 13, 202622.1022.6922.1022.6922.69-1.16%1,406
Apr 10, 202622.6422.9622.4922.9622.952.46%859
Apr 9, 202622.4022.4022.4022.4022.401.34%106
Apr 8, 202622.5422.5422.1122.1122.114.49%560
Apr 7, 202620.7321.1620.6021.1621.16-5.74%1,689
Apr 6, 202622.5022.5522.4222.4422.447.10%896
Apr 2, 202620.7721.1620.7720.9620.96-5.03%13,473
Apr 1, 202622.2722.2722.0722.0722.072.95%3,224
Mar 31, 202621.3221.4321.3221.4321.431.34%697
Mar 30, 202621.5121.5121.0421.1521.150.46%836
Mar 27, 202621.0521.0521.0521.0521.05-2.92%588
Mar 26, 202621.7221.7221.6821.6821.68-6.75%577