Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	32.98	35.53	32.55	35.35	35.35	6.35%	1,444,385
Aug 21, 2025	33.14	34.00	32.89	33.24	33.24	-2.24%	681,500
Aug 20, 2025	33.00	34.00	31.90	34.00	34.00	1.71%	949,300
Aug 19, 2025	36.57	37.01	32.80	33.43	33.43	-9.58%	1,633,800
Aug 18, 2025	35.34	37.10	35.26	36.97	36.97	2.35%	1,014,900
Aug 15, 2025	39.98	39.98	35.50	36.12	36.12	-8.56%	1,909,300
Aug 14, 2025	38.00	41.26	37.67	39.50	39.50	1.26%	2,075,700
Aug 13, 2025	38.55	41.53	38.32	39.01	39.01	1.51%	1,735,400
Aug 12, 2025	39.75	40.60	37.68	38.43	38.43	-2.11%	1,210,302
Aug 11, 2025	39.37	42.45	39.15	39.26	39.26	2.56%	1,697,500
Aug 8, 2025	38.49	39.00	36.45	38.28	38.28	-0.85%	1,529,400
Aug 7, 2025	39.01	41.64	37.78	38.61	38.61	2.85%	1,497,011
Aug 6, 2025	37.49	38.42	35.80	37.54	37.54	-1.60%	1,245,100
Aug 5, 2025	38.86	39.50	35.23	38.15	38.15	2.89%	1,349,800
Aug 1, 2025	36.16	38.43	35.90	37.08	37.08	-5.65%	1,578,800
Jul 31, 2025	40.13	42.09	39.30	39.30	39.30	-1.73%	2,544,332
Jul 30, 2025	37.44	40.73	37.44	39.99	39.99	8.37%	1,446,540
Jul 29, 2025	39.99	40.53	35.77	36.90	36.90	-9.29%	1,956,200
Jul 28, 2025	42.92	43.06	40.55	40.68	40.68	-2.98%	917,803
Jul 25, 2025	43.01	43.01	39.99	41.93	41.93	-3.68%	1,224,400
Jul 24, 2025	41.49	45.20	41.04	43.53	43.53	3.18%	1,764,300
Jul 23, 2025	40.00	42.46	38.75	42.19	42.19	6.65%	1,541,500
Jul 22, 2025	38.52	39.74	36.53	39.56	39.56	5.35%	1,614,300
Jul 21, 2025	39.75	43.47	37.34	37.55	37.55	0.94%	2,845,400
Jul 18, 2025	38.00	38.65	34.80	37.20	37.20	3.94%	2,533,600
Jul 17, 2025	33.25	35.94	32.57	35.79	35.79	7.38%	1,714,300
Jul 16, 2025	28.96	33.85	28.96	33.33	33.33	16.34%	2,396,000
Jul 15, 2025	28.99	29.55	28.01	28.65	28.65	-2.52%	967,200
Jul 14, 2025	28.71	30.07	28.60	29.39	29.39	4.04%	867,100
Jul 11, 2025	28.15	29.92	27.86	28.25	28.25	1.11%	1,036,800
Jul 10, 2025	27.74	28.18	26.50	27.94	27.94	1.16%	1,134,500
Jul 9, 2025	27.08	27.74	26.11	27.62	27.62	3.64%	786,100
Jul 8, 2025	27.35	27.38	26.21	26.65	26.65	-0.97%	837,000
Jul 7, 2025	29.11	29.11	26.26	26.91	26.91	-7.14%	1,058,700
Jul 4, 2025	29.45	29.45	28.91	28.98	28.98	-2.42%	272,533
Jul 3, 2025	30.16	30.75	29.30	29.70	29.70	-2.04%	827,034
Jul 2, 2025	28.89	31.03	28.48	30.32	30.32	1.68%	1,083,700
Jun 30, 2025	28.15	30.49	27.97	29.82	29.82	8.91%	1,434,417
Jun 27, 2025	28.49	28.70	26.96	27.38	27.38	-2.00%	758,600
Jun 26, 2025	26.61	28.70	25.92	27.94	27.94	5.00%	1,059,506
Jun 25, 2025	27.43	27.61	26.31	26.61	26.61	-1.70%	838,200
Jun 24, 2025	26.10	27.17	25.72	27.07	27.07	6.66%	812,610
Jun 23, 2025	25.09	26.13	24.01	25.38	25.38	-1.63%	919,100
Jun 20, 2025	28.09	28.89	25.80	25.80	25.80	-3.19%	2,387,925
Jun 19, 2025	26.61	26.75	25.84	26.65	26.65	2.03%	261,429
Jun 18, 2025	25.18	26.60	24.52	26.12	26.12	3.57%	790,749
Jun 17, 2025	25.77	26.12	24.97	25.22	25.22	-4.22%	430,523
Jun 16, 2025	26.01	26.88	25.65	26.33	26.33	2.93%	548,600
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