Grayscale Avalanche Staking ETF (GAVA)

NASDAQ: GAVA · Real-Time Price · USD

17.73

-0.48 (-2.61%)

At close: Aug 28, 2026, 4:00 PM EDT

18.17

+0.44 (2.46%)

After-hours: Aug 28, 2026, 4:15 PM EDT

GAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	17.96	18.17	17.73	18.17	18.17	-0.20%	1,018
Aug 27, 2026	18.29	18.37	18.17	18.21	18.21	2.94%	1,615
Aug 26, 2026	17.81	17.81	17.69	17.69	17.69	-2.72%	1,002
Aug 25, 2026	18.31	18.31	17.90	18.18	18.18	-0.84%	1,799
Aug 24, 2026	18.39	18.61	18.26	18.34	18.34	-0.11%	2,577
Aug 21, 2026	18.44	18.63	18.36	18.36	18.36	5.55%	5,544
Aug 20, 2026	16.86	17.70	16.86	17.39	17.39	8.48%	3,072
Aug 19, 2026	15.66	16.09	15.66	16.03	16.03	3.86%	591
Aug 18, 2026	15.46	15.46	15.43	15.44	15.44	0.32%	1,130
Aug 17, 2026	15.41	15.41	15.39	15.39	15.39	-1.33%	927
Aug 14, 2026	15.60	15.65	15.59	15.59	15.59	0.05%	1,093
Aug 13, 2026	15.76	15.84	15.59	15.59	15.59	1.19%	1,396
Aug 12, 2026	15.57	15.57	15.40	15.40	15.40	1.06%	777
Aug 11, 2026	15.60	15.60	15.11	15.24	15.24	-3.02%	1,746
Aug 10, 2026	15.94	15.94	15.67	15.72	15.72	0.74%	1,044
Aug 7, 2026	15.54	15.60	15.54	15.60	15.60	-0.38%	581
Aug 6, 2026	15.51	15.71	15.51	15.66	15.66	-3.32%	2,313
Aug 5, 2026	16.09	16.20	16.09	16.20	16.20	-0.97%	2,142
Aug 4, 2026	16.31	16.38	16.31	16.36	16.35	2.57%	2,222
Aug 3, 2026	15.67	15.98	15.67	15.95	15.95	2.68%	18,396
Jul 31, 2026	15.50	15.58	15.35	15.53	15.53	-1.11%	1,163
Jul 30, 2026	15.68	15.70	15.59	15.70	15.70	1.69%	3,170
Jul 29, 2026	15.47	15.57	15.44	15.44	15.44	-3.54%	1,274
Jul 28, 2026	15.84	16.01	15.78	16.01	16.01	-0.15%	846
Jul 27, 2026	15.90	16.09	15.90	16.03	16.03	5.87%	1,717
Jul 24, 2026	15.00	15.15	14.98	15.15	15.15	-0.69%	1,168
Jul 23, 2026	15.68	15.72	15.22	15.25	15.25	-4.87%	2,158
Jul 22, 2026	16.01	16.10	15.96	16.03	16.03	-0.28%	1,085
Jul 21, 2026	16.16	16.50	16.05	16.08	16.08	0.70%	2,607
Jul 20, 2026	15.89	16.07	15.89	15.96	15.96	-0.06%	947
Jul 17, 2026	15.75	15.97	15.70	15.97	15.97	-0.38%	1,879
Jul 16, 2026	16.07	16.07	15.88	16.04	16.03	-1.42%	869
Jul 15, 2026	16.34	16.35	16.27	16.27	16.27	0.43%	585
Jul 14, 2026	16.04	16.20	16.04	16.20	16.20	3.14%	6,343
Jul 13, 2026	16.16	16.16	15.70	15.70	15.70	-4.14%	1,683
Jul 10, 2026	16.32	16.41	16.32	16.38	16.38	0.38%	2,537
Jul 9, 2026	16.28	16.43	16.28	16.32	16.32	4.17%	1,567
Jul 8, 2026	15.45	15.67	15.45	15.67	15.66	-4.51%	890
Jul 7, 2026	16.26	16.41	16.26	16.41	16.41	-2.99%	11,257
Jul 6, 2026	16.35	16.91	16.35	16.91	16.91	3.40%	1,587
Jul 2, 2026	16.51	16.51	16.35	16.36	16.36	0.82%	1,075
Jul 1, 2026	16.07	16.26	16.07	16.22	16.22	1.82%	1,041
Jun 30, 2026	15.93	15.93	15.93	15.93	15.93	-2.07%	268
Jun 29, 2026	15.87	16.29	15.85	16.27	16.27	4.69%	1,441
Jun 26, 2026	15.14	15.72	15.05	15.54	15.54	5.37%	1,803
Jun 25, 2026	14.87	14.88	14.50	14.75	14.75	-0.52%	2,000
Jun 24, 2026	15.23	15.23	14.55	14.83	14.83	-3.34%	3,979
Jun 23, 2026	15.13	15.34	15.13	15.34	15.34	1.42%	3,517
Jun 22, 2026	15.28	15.28	15.13	15.13	15.13	-1.38%	1,644
Jun 18, 2026	15.91	15.91	15.18	15.34	15.34	-5.68%	953