Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	41.27	41.62	36.81	36.87	36.87	-10.29%	1,066,931
Dec 11, 2025	39.80	41.29	38.85	41.10	41.10	0.93%	682,789
Dec 10, 2025	39.90	41.62	39.17	40.72	40.72	-0.05%	739,077
Dec 9, 2025	36.67	41.14	36.12	40.74	40.74	12.70%	970,909
Dec 8, 2025	36.29	36.50	35.06	36.15	36.15	2.52%	463,308
Dec 5, 2025	37.70	37.71	35.22	35.26	35.26	-8.39%	883,469
Dec 4, 2025	37.34	39.43	37.10	38.49	38.49	1.99%	718,585
Dec 3, 2025	35.82	37.80	35.58	37.74	37.74	6.46%	699,263
Dec 2, 2025	35.70	36.54	35.20	35.45	35.45	2.04%	752,861
Dec 1, 2025	35.45	35.45	33.51	34.74	34.74	-6.94%	954,382
Nov 28, 2025	37.88	38.16	36.93	37.33	37.33	0.30%	512,905
Nov 27, 2025	37.17	37.54	36.88	37.22	37.22	1.03%	227,073
Nov 26, 2025	37.56	37.56	35.86	36.84	36.84	2.59%	843,029
Nov 25, 2025	34.77	36.31	33.16	35.91	35.91	2.69%	742,353
Nov 24, 2025	33.73	35.26	33.52	34.97	34.97	6.00%	969,970
Nov 21, 2025	33.03	33.66	31.23	32.99	32.99	-2.60%	1,267,541
Nov 20, 2025	37.86	38.80	33.82	33.87	33.87	-6.51%	1,087,717
Nov 19, 2025	35.39	36.74	35.06	36.23	36.23	1.31%	828,785
Nov 18, 2025	34.50	36.76	34.19	35.76	35.76	1.68%	1,218,706
Nov 17, 2025	36.39	37.19	33.84	35.17	35.17	-4.92%	1,196,903
Nov 14, 2025	35.09	39.20	35.09	36.99	36.99	-3.12%	1,192,920
Nov 13, 2025	42.98	43.16	37.99	38.18	38.18	-12.87%	966,348
Nov 12, 2025	43.31	44.24	42.00	43.82	43.82	1.72%	671,563
Nov 11, 2025	43.00	44.01	42.65	43.08	43.08	-3.28%	739,621
Nov 10, 2025	46.00	46.31	43.34	44.54	44.54	0.56%	833,614
Nov 7, 2025	41.16	44.61	40.23	44.29	44.29	3.29%	867,281
Nov 6, 2025	45.93	46.28	41.64	42.88	42.88	-3.40%	754,347
Nov 5, 2025	45.00	45.20	43.35	44.39	44.39	1.07%	882,085