Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.81	29.85	28.02	28.26	28.26	-4.69%	6,774,416
Mar 18, 2026	31.48	31.90	29.62	29.65	29.65	-7.92%	392,519
Mar 17, 2026	31.62	32.59	31.15	32.20	32.20	1.77%	397,912
Mar 16, 2026	32.02	33.31	31.46	31.64	31.64	2.99%	1,043,976
Mar 13, 2026	29.26	30.75	29.26	30.72	30.72	9.17%	1,092,994
Mar 12, 2026	28.79	28.90	27.75	28.14	28.14	-3.46%	305,534
Mar 11, 2026	29.37	30.63	28.95	29.15	29.15	-1.65%	718,656
Mar 10, 2026	29.32	30.52	28.65	29.64	29.64	1.65%	541,785
Mar 9, 2026	27.54	29.29	27.20	29.16	29.16	4.37%	810,256
Mar 6, 2026	29.80	30.00	27.69	27.94	27.94	-10.05%	713,074
Mar 5, 2026	32.40	32.94	30.31	31.06	31.06	-6.45%	652,181
Mar 4, 2026	29.67	33.53	29.67	33.20	33.20	17.52%	1,016,308
Mar 3, 2026	28.25	29.04	27.39	28.25	28.25	-4.88%	595,085
Mar 2, 2026	27.00	29.97	27.00	29.70	29.70	5.84%	537,372
Feb 27, 2026	28.95	29.21	27.33	28.06	28.06	-6.34%	502,826
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