Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	30.87	31.73	29.10	29.96	29.96	-4.10%	501,987
Feb 25, 2026	30.98	32.15	30.16	31.24	31.24	5.97%	773,796
Feb 24, 2026	27.48	29.57	27.38	29.48	29.48	5.81%	723,856
Feb 23, 2026	28.21	28.41	27.45	27.86	27.86	-4.03%	480,390
Feb 20, 2026	29.42	30.55	28.60	29.03	29.03	-1.96%	621,046
Feb 19, 2026	29.39	29.72	28.66	29.61	29.61	-0.54%	397,634
Feb 18, 2026	29.19	30.80	28.84	29.77	29.77	2.34%	634,658
Feb 17, 2026	29.18	29.63	28.21	29.09	29.09	-1.36%	628,944
Feb 13, 2026	27.70	29.57	27.60	29.49	29.49	7.59%	957,718
Feb 12, 2026	27.67	28.53	27.14	27.41	27.41	-0.94%	688,372
Feb 11, 2026	28.72	29.31	27.09	27.67	27.67	-3.62%	692,938
Feb 10, 2026	28.62	29.15	27.92	28.71	28.71	-0.07%	729,036
Feb 9, 2026	26.30	29.23	26.06	28.73	28.73	6.49%	831,503
Feb 6, 2026	26.56	27.55	25.77	26.98	26.98	17.10%	1,459,237
Feb 5, 2026	26.35	27.20	22.84	23.04	23.04	-16.49%	1,628,664
Feb 4, 2026	29.39	29.65	26.98	27.59	27.59	-7.97%	1,014,359
Feb 3, 2026	34.54	35.50	28.41	29.98	29.98	-17.16%	1,659,400
Feb 2, 2026	36.45	37.91	36.09	36.19	36.19	-6.00%	688,615
Jan 30, 2026	39.36	40.57	37.30	38.50	38.50	-4.68%	808,137
Jan 29, 2026	42.18	42.40	39.55	40.39	40.39	-6.63%	698,981
Jan 28, 2026	45.58	45.75	42.49	43.26	43.26	-3.99%	808,801
Jan 27, 2026	43.30	45.13	42.45	45.06	45.06	5.06%	854,696
Jan 26, 2026	43.30	44.80	42.50	42.89	42.89	-1.92%	481,875
Jan 23, 2026	41.79	45.10	40.89	43.73	43.73	2.60%	601,671
Jan 22, 2026	45.59	45.76	41.84	42.62	42.62	-5.14%	637,191
Jan 21, 2026	44.36	46.32	42.50	44.93	44.93	1.19%	896,304
Jan 20, 2026	43.00	46.64	43.00	44.40	44.40	-1.46%	1,026,069
Jan 19, 2026	45.72	46.16	44.86	45.06	45.06	-5.57%	484,460
Jan 16, 2026	45.38	48.35	45.02	47.72	47.72	7.31%	1,216,302
Jan 15, 2026	41.74	45.68	40.25	44.47	44.47	13.68%	1,361,693
Jan 14, 2026	37.39	39.25	36.44	39.12	39.12	5.10%	1,086,376
Jan 13, 2026	35.75	37.55	35.35	37.22	37.22	5.11%	1,028,662
Jan 12, 2026	34.70	35.84	34.22	35.41	35.41	2.10%	531,344
Jan 9, 2026	35.90	36.34	34.58	34.68	34.68	-1.95%	687,325
Jan 8, 2026	34.90	36.35	34.49	35.37	35.37	-0.08%	586,679
Jan 7, 2026	35.56	36.62	35.28	35.40	35.40	-1.78%	612,387
Jan 6, 2026	36.25	37.35	34.85	36.04	36.04	-0.41%	601,889
Jan 5, 2026	35.01	37.17	34.74	36.19	36.19	6.38%	846,038
Jan 2, 2026	31.41	34.18	30.80	34.02	34.02	10.71%	669,908
Dec 31, 2025	31.22	31.60	30.54	30.73	30.73	-1.44%	433,194
Dec 30, 2025	31.89	32.03	30.99	31.18	31.18	-1.73%	412,857
Dec 29, 2025	32.13	33.18	31.52	31.73	31.73	-4.91%	466,589
Dec 24, 2025	33.48	33.60	32.85	33.37	33.37	-0.92%	343,053
Dec 23, 2025	33.52	33.92	33.16	33.68	33.68	-0.56%	391,555
Dec 22, 2025	34.00	34.94	33.45	33.87	33.87	1.90%	711,293
Dec 19, 2025	31.65	33.50	31.64	33.24	33.24	7.23%	4,007,858
Dec 18, 2025	32.03	32.86	30.81	31.00	31.00	-1.43%	668,795
Dec 17, 2025	33.62	34.68	31.27	31.45	31.45	-5.87%	832,785
Dec 16, 2025	33.49	34.74	32.98	33.41	33.41	-1.21%	510,908
Dec 15, 2025	37.10	37.11	33.31	33.82	33.82	-8.27%	915,133