Grayscale Avalanche Staking ETF (GAVA)
NASDAQ: GAVA · Real-Time Price · USD
15.54
+0.79 (5.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.69 | 15.74 | 14.69 | 15.58 | - | 5.62% | 1,799 |
| 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 |
| May 27, 2026 | 22.27 | 22.27 | 22.19 | 22.19 | 22.19 | 0.25% | 528 |
| May 26, 2026 | 22.63 | 22.63 | 22.13 | 22.13 | 22.13 | -0.71% | 1,697 |
| May 22, 2026 | 22.89 | 22.89 | 22.24 | 22.29 | 22.29 | -2.80% | 4,593 |
| May 21, 2026 | 22.53 | 22.93 | 22.53 | 22.93 | 22.93 | 1.88% | 312 |
| May 20, 2026 | 22.46 | 22.56 | 22.46 | 22.51 | 22.51 | 2.26% | 660 |
| May 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.60% | 1,013 |
| May 18, 2026 | 22.02 | 22.14 | 21.83 | 22.14 | 22.14 | -3.77% | 2,181 |
| May 15, 2026 | 23.02 | 23.02 | 22.66 | 23.01 | 23.01 | -4.81% | 857 |
| May 14, 2026 | 23.81 | 24.39 | 23.81 | 24.17 | 24.17 | 3.02% | 2,433 |
| May 13, 2026 | 23.82 | 23.82 | 23.41 | 23.46 | 23.46 | -1.48% | 1,719 |
| May 12, 2026 | 23.80 | 23.82 | 23.45 | 23.82 | 23.82 | -3.44% | 3,858 |
| May 11, 2026 | 24.40 | 24.73 | 24.30 | 24.66 | 24.66 | 3.23% | 4,295 |
| May 8, 2026 | 23.23 | 24.97 | 23.23 | 23.89 | 23.89 | 4.48% | 5,104 |
| May 7, 2026 | 22.98 | 22.98 | 22.78 | 22.87 | 22.87 | -1.50% | 929 |
| May 6, 2026 | 23.31 | 23.42 | 23.10 | 23.22 | 23.21 | 2.22% | 4,273 |
| May 5, 2026 | 22.68 | 22.74 | 22.68 | 22.71 | 22.71 | 2.09% | 636 |
| May 4, 2026 | 22.06 | 22.27 | 21.95 | 22.25 | 22.25 | 0.87% | 3,183 |
| May 1, 2026 | 22.08 | 22.13 | 22.06 | 22.06 | 22.05 | 0.59% | 778 |
| Apr 30, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.64% | 324 |
| Apr 29, 2026 | 22.21 | 22.21 | 21.79 | 21.79 | 21.79 | -1.62% | 530 |
| Apr 28, 2026 | 22.11 | 22.16 | 22.11 | 22.15 | 22.14 | 0.07% | 1,836 |
| Apr 27, 2026 | 22.30 | 22.30 | 22.13 | 22.13 | 22.13 | -2.49% | 1,279 |
| Apr 24, 2026 | 22.73 | 22.77 | 22.61 | 22.70 | 22.70 | 1.33% | 3,546 |
| Apr 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.04% | 160 |
| Apr 22, 2026 | 23.01 | 23.01 | 22.86 | 22.86 | 22.86 | 2.90% | 641 |
| Apr 21, 2026 | 22.63 | 22.63 | 22.22 | 22.22 | 22.22 | -1.19% | 175 |
| Apr 20, 2026 | 22.39 | 22.50 | 22.18 | 22.49 | 22.49 | -4.95% | 4,973 |
| Apr 17, 2026 | 23.86 | 24.18 | 23.63 | 23.66 | 23.66 | -0.59% | 848 |
| Apr 16, 2026 | 23.05 | 23.80 | 22.61 | 23.80 | 23.80 | 3.85% | 639 |