Grayscale Avalanche Staking ETF (GAVA)
NASDAQ: GAVA · Real-Time Price · USD
15.60
-0.06 (-0.38%)
At close: Aug 7, 2026, 4:00 PM EDT
15.54
-0.06 (-0.39%)
After-hours: Aug 7, 2026, 4:15 PM EDT
GAVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 15.65 | 15.72 | 15.44 | 15.54 | - | -0.76% | 577 |
| 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 |
| Jun 17, 2026 | 16.51 | 16.72 | 16.26 | 16.26 | 16.26 | -1.84% | 3,009 |
| Jun 16, 2026 | 16.50 | 16.57 | 16.30 | 16.57 | 16.57 | -0.54% | 4,315 |
| Jun 15, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 4.82% | 945 |
| Jun 12, 2026 | 15.98 | 15.98 | 15.89 | 15.89 | 15.89 | -1.13% | 795 |
| Jun 11, 2026 | 15.80 | 16.07 | 15.77 | 16.07 | 16.07 | 2.87% | 510 |
| Jun 10, 2026 | 15.84 | 16.75 | 15.62 | 15.62 | 15.62 | -3.01% | 5,298 |
| Jun 9, 2026 | 15.86 | 16.11 | 15.84 | 16.11 | 16.11 | -1.99% | 1,491 |
| Jun 8, 2026 | 16.28 | 16.55 | 16.25 | 16.43 | 16.43 | 1.26% | 3,278 |
| Jun 5, 2026 | 17.46 | 19.21 | 16.08 | 16.23 | 16.23 | -13.63% | 3,750 |
| Jun 4, 2026 | 18.82 | 18.95 | 18.70 | 18.79 | 18.79 | -3.30% | 11,321 |
| Jun 3, 2026 | 19.63 | 19.68 | 17.75 | 19.43 | 19.43 | -3.57% | 5,101 |
| Jun 2, 2026 | 21.07 | 21.07 | 19.83 | 20.15 | 20.15 | -7.01% | 10,127 |
| Jun 1, 2026 | 21.29 | 21.67 | 21.08 | 21.67 | 21.67 | 1.92% | 2,088 |
| May 29, 2026 | 21.40 | 21.40 | 21.08 | 21.26 | 21.26 | -1.30% | 19,183 |
| May 28, 2026 | 21.44 | 21.85 | 21.44 | 21.54 | 21.54 | -2.91% | 1,124 |