Grayscale Avalanche Staking ETF (GAVA)
NASDAQ: GAVA · Real-Time Price · USD
20.51
-1.03 (-4.78%)
At close: Oct 30, 2026, 4:00 PM EDT
20.36
-0.15 (-0.73%)
After-hours: Oct 30, 2026, 4:15 PM EDT
GAVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.01 | 20.51 | 19.92 | 20.51 | 20.51 | -4.77% | 9,699 |
| Oct 29, 2026 | 21.69 | 22.05 | 21.54 | 21.54 | 21.54 | -1.95% | 917 |
| Oct 28, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.65% | 55 |
| Oct 27, 2026 | 21.41 | 21.61 | 21.38 | 21.61 | 21.61 | -0.45% | 3,856 |
| Oct 26, 2026 | 21.61 | 21.76 | 21.61 | 21.71 | 21.71 | -1.24% | 1,662 |
| Oct 23, 2026 | 22.20 | 22.20 | 21.98 | 21.98 | 21.98 | -0.86% | 1,061 |
| Oct 22, 2026 | 22.37 | 22.43 | 22.17 | 22.17 | 22.17 | -7.54% | 2,853 |
| Oct 21, 2026 | 23.38 | 24.09 | 23.32 | 23.98 | 23.98 | 2.42% | 4,662 |
| Oct 20, 2026 | 23.00 | 23.58 | 23.00 | 23.41 | 23.41 | 1.07% | 3,449 |
| Oct 19, 2026 | 23.73 | 23.73 | 23.12 | 23.17 | 23.16 | -4.83% | 4,216 |
| Oct 16, 2026 | 24.99 | 25.24 | 24.06 | 24.34 | 24.34 | -0.53% | 12,983 |
| Oct 15, 2026 | 23.28 | 24.47 | 23.19 | 24.47 | 24.47 | 1.85% | 4,306 |
| Oct 14, 2026 | 24.43 | 24.43 | 23.89 | 24.03 | 24.03 | -3.81% | 2,324 |
| Oct 13, 2026 | 24.99 | 25.16 | 24.91 | 24.98 | 24.98 | -2.26% | 3,449 |
| Oct 12, 2026 | 26.38 | 26.51 | 25.17 | 25.55 | 25.55 | 3.60% | 4,624 |
| Oct 9, 2026 | 25.09 | 25.09 | 24.63 | 24.67 | 24.67 | 0.20% | 4,668 |
| Oct 8, 2026 | 25.70 | 25.85 | 24.00 | 24.62 | 24.62 | -10.05% | 6,503 |
| Oct 7, 2026 | 27.19 | 27.55 | 27.07 | 27.37 | 27.36 | -2.02% | 4,429 |
| Oct 6, 2026 | 27.76 | 28.24 | 27.75 | 27.93 | 27.93 | 5.52% | 8,431 |
| Oct 5, 2026 | 26.74 | 26.74 | 26.43 | 26.47 | 26.47 | 2.68% | 4,397 |
| Oct 2, 2026 | 27.03 | 27.24 | 25.81 | 25.84 | 25.78 | -3.51% | 7,130 |
| Oct 1, 2026 | 26.69 | 26.81 | 26.38 | 26.78 | 26.72 | 1.02% | 7,771 |
| Sep 30, 2026 | 27.73 | 27.73 | 26.45 | 26.51 | 26.45 | -4.03% | 7,598 |
| Sep 29, 2026 | 28.42 | 28.56 | 26.97 | 27.62 | 27.56 | 9.60% | 19,142 |
| Sep 28, 2026 | 25.68 | 25.77 | 25.20 | 25.20 | 25.14 | -1.16% | 7,064 |
| Sep 25, 2026 | 25.60 | 25.70 | 24.97 | 25.50 | 25.44 | 0.04% | 8,046 |
| Sep 24, 2026 | 24.94 | 25.49 | 24.88 | 25.49 | 25.43 | 1.18% | 5,335 |
| Sep 23, 2026 | 26.02 | 26.04 | 25.00 | 25.19 | 25.13 | -5.98% | 5,873 |
| Sep 22, 2026 | 26.80 | 27.27 | 26.79 | 26.79 | 26.73 | -0.72% | 3,419 |
| Sep 21, 2026 | 28.19 | 28.19 | 26.64 | 26.99 | 26.92 | 33.85% | 21,690 |
| Sep 18, 2026 | 19.72 | 20.23 | 19.71 | 20.16 | 20.11 | 9.26% | 5,714 |
| Sep 17, 2026 | 18.40 | 18.52 | 18.40 | 18.45 | 18.41 | 3.47% | 2,660 |
| Sep 16, 2026 | 17.63 | 17.86 | 17.59 | 17.83 | 17.79 | -0.18% | 2,721 |
| Sep 15, 2026 | 18.40 | 18.40 | 17.87 | 17.87 | 17.82 | -3.46% | 1,534 |
| Sep 14, 2026 | 18.23 | 18.59 | 18.08 | 18.51 | 18.46 | 1.76% | 5,058 |
| Sep 11, 2026 | 18.24 | 18.65 | 18.14 | 18.19 | 18.14 | -1.57% | 2,650 |
| Sep 10, 2026 | 18.43 | 18.58 | 18.32 | 18.48 | 18.43 | -3.35% | 2,711 |
| Sep 9, 2026 | 19.54 | 19.54 | 19.12 | 19.12 | 19.07 | -1.29% | 5,336 |
| Sep 8, 2026 | 19.11 | 19.58 | 19.11 | 19.37 | 19.32 | 7.77% | 2,752 |
| Sep 4, 2026 | 17.95 | 17.97 | 17.84 | 17.97 | 17.93 | -1.82% | 1,379 |
| Sep 3, 2026 | 17.77 | 18.31 | 17.76 | 18.30 | 18.26 | 5.07% | 2,341 |
| Sep 2, 2026 | 17.47 | 17.50 | 17.43 | 17.44 | 17.38 | -0.89% | 2,052 |
| Sep 1, 2026 | 17.86 | 17.86 | 17.54 | 17.60 | 17.53 | 0.24% | 2,001 |
| Aug 31, 2026 | 17.51 | 17.64 | 17.30 | 17.56 | 17.49 | -0.99% | 4,040 |
| Aug 28, 2026 | 17.96 | 18.17 | 17.73 | 17.73 | 17.67 | -2.59% | 1,018 |
| Aug 27, 2026 | 18.29 | 18.37 | 18.17 | 18.21 | 18.14 | 2.94% | 1,615 |
| Aug 26, 2026 | 17.81 | 17.81 | 17.69 | 17.69 | 17.62 | -2.72% | 1,002 |
| Aug 25, 2026 | 18.31 | 18.31 | 17.90 | 18.18 | 18.11 | -0.84% | 1,799 |
| Aug 24, 2026 | 18.39 | 18.61 | 18.26 | 18.34 | 18.27 | -0.11% | 2,577 |
| Aug 21, 2026 | 18.44 | 18.63 | 18.36 | 18.36 | 18.29 | 5.55% | 5,544 |