Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	25.91	26.15	25.09	25.58	25.58	-3.25%	570,700
Jun 12, 2025	26.01	28.00	25.98	26.44	26.44	0.08%	689,243
Jun 11, 2025	27.27	27.37	26.26	26.42	26.42	-3.40%	609,700
Jun 10, 2025	28.91	29.01	27.05	27.35	27.35	-4.30%	857,529
Jun 9, 2025	28.21	28.88	27.20	28.58	28.58	4.31%	807,200
Jun 6, 2025	26.12	27.44	25.96	27.40	27.40	4.90%	1,000,910
Jun 5, 2025	28.35	28.35	26.05	26.12	26.12	-4.98%	1,250,800
Jun 4, 2025	26.29	27.56	25.92	27.49	27.49	4.76%	748,200
Jun 3, 2025	25.79	26.86	25.17	26.24	26.24	3.31%	707,000
Jun 2, 2025	25.31	25.72	24.95	25.40	25.40	1.93%	671,610
May 30, 2025	26.28	26.28	24.84	24.92	24.92	-7.87%	1,119,700
May 29, 2025	28.79	28.79	26.50	27.05	27.05	-3.39%	1,034,600
May 28, 2025	27.00	28.85	26.03	28.00	28.00	-6.57%	1,564,700
May 27, 2025	32.00	32.05	29.96	29.97	29.97	-5.16%	703,400
May 26, 2025	32.11	32.23	31.00	31.60	31.60	0.38%	324,700
May 23, 2025	31.54	33.32	31.25	31.48	31.48	-6.97%	963,303
May 22, 2025	33.01	34.50	30.89	33.84	33.84	9.16%	2,183,209
May 21, 2025	30.01	33.19	29.82	31.00	31.00	1.57%	1,626,030
May 20, 2025	32.57	32.88	30.10	30.52	30.52	-3.08%	1,073,500
May 16, 2025	32.29	35.30	30.77	31.49	31.49	3.01%	3,198,164
May 15, 2025	31.00	31.08	29.31	30.57	30.57	-4.35%	1,935,854
May 14, 2025	29.39	32.43	29.17	31.96	31.96	8.74%	2,607,800
May 13, 2025	29.68	29.80	27.01	29.39	29.39	3.52%	2,378,800
May 12, 2025	28.99	30.00	26.57	28.39	28.39	6.37%	2,205,816
May 9, 2025	28.21	28.91	26.55	26.69	26.69	-3.54%	1,300,801
May 8, 2025	27.33	28.82	27.15	27.67	27.67	4.45%	1,401,900
May 7, 2025	26.50	26.90	25.59	26.49	26.49	2.28%	1,013,800
May 6, 2025	25.52	26.19	25.01	25.90	25.90	-2.30%	1,170,024
May 5, 2025	26.29	27.50	25.95	26.51	26.51	-1.23%	1,564,300
May 2, 2025	24.21	27.96	24.10	26.84	26.84	11.60%	2,590,700
May 1, 2025	22.50	24.12	22.17	24.05	24.05	9.72%	1,267,610
Apr 30, 2025	20.79	22.22	20.34	21.92	21.92	3.94%	1,095,930
Apr 29, 2025	21.17	21.50	20.86	21.09	21.09	-0.57%	469,803
Apr 28, 2025	20.85	21.45	20.11	21.21	21.21	2.81%	851,777
Apr 25, 2025	20.79	20.98	19.94	20.63	20.63	-0.24%	806,921
Apr 24, 2025	18.77	20.78	18.66	20.68	20.68	10.41%	1,239,647
Apr 23, 2025	19.70	19.79	18.42	18.73	18.73	2.86%	1,253,600
Apr 22, 2025	15.89	18.38	15.77	18.21	18.21	18.40%	1,683,500
Apr 21, 2025	15.35	15.69	14.86	15.38	15.38	0.13%	931,200
Apr 17, 2025	15.70	15.70	14.94	15.36	15.36	-1.41%	891,943
Apr 16, 2025	15.15	15.63	15.03	15.58	15.58	0.84%	500,400
Apr 15, 2025	16.01	16.40	15.14	15.45	15.45	-2.28%	978,040
Apr 14, 2025	16.01	16.46	15.31	15.81	15.81	3.47%	1,441,326
Apr 11, 2025	14.29	15.87	14.20	15.28	15.28	6.48%	1,263,133
Apr 10, 2025	15.09	15.11	13.89	14.35	14.35	-5.53%	928,443
Apr 9, 2025	12.97	16.08	12.95	15.19	15.19	14.90%	1,975,402
Apr 8, 2025	14.00	15.05	13.01	13.22	13.22	7.13%	2,213,400
Apr 7, 2025	11.95	13.44	11.27	12.34	12.34	-8.80%	3,722,261
Apr 4, 2025	14.50	14.77	12.89	13.53	13.53	-10.28%	2,140,700
Apr 3, 2025	15.31	15.63	14.74	15.08	15.08	-11.81%	1,015,200