Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.09	39.20	35.09	36.99	36.99	-3.12%	1,191,061
Nov 13, 2025	42.98	43.16	37.99	38.18	38.18	-12.87%	966,300
Nov 12, 2025	43.31	44.24	42.00	43.82	43.82	1.72%	671,600
Nov 11, 2025	43.00	44.01	42.65	43.08	43.08	-3.28%	739,600
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%	867,300
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%	882,100
Nov 4, 2025	46.57	47.94	43.79	43.92	43.92	-10.46%	1,088,102
Nov 3, 2025	51.00	51.79	48.09	49.05	49.05	-0.06%	830,800
Oct 31, 2025	50.00	50.45	48.03	49.08	49.08	2.76%	1,065,618
Oct 30, 2025	49.13	49.60	47.45	47.76	47.76	-6.10%	944,044
Oct 29, 2025	52.58	52.86	49.84	50.86	50.86	-2.23%	861,800
Oct 28, 2025	52.00	53.83	51.56	52.02	52.02	-8.48%	1,675,817
Oct 27, 2025	56.72	57.74	55.36	56.84	56.84	1.86%	1,133,535
Oct 24, 2025	55.53	58.10	55.53	55.80	55.80	3.30%	1,449,642
Oct 23, 2025	53.93	55.20	51.24	54.02	54.02	3.61%	1,244,000
Oct 22, 2025	57.09	57.37	50.11	52.14	52.14	-13.20%	1,493,800
Oct 21, 2025	61.60	64.37	56.65	60.07	60.07	8.02%	1,881,019
Oct 20, 2025	54.83	58.46	54.73	55.61	55.61	5.08%	1,075,429
Oct 17, 2025	53.52	55.42	51.70	52.92	52.92	-5.67%	1,154,740
Oct 16, 2025	59.45	59.78	55.36	56.10	56.10	-4.80%	733,000
Oct 15, 2025	59.09	60.00	56.37	58.93	58.93	1.88%	1,217,913
Oct 14, 2025	54.43	59.68	52.64	57.84	57.84	4.92%	1,123,700
Oct 10, 2025	59.97	61.95	54.67	55.13	55.13	-6.94%	1,577,700
Oct 9, 2025	56.99	59.30	55.45	59.24	59.24	2.53%	1,613,200
Oct 8, 2025	57.03	57.84	54.41	57.78	57.78	4.64%	1,608,400
Oct 7, 2025	55.58	58.88	53.50	55.22	55.22	1.96%	1,934,145
Oct 6, 2025	53.00	55.37	52.46	54.16	54.16	7.38%	1,763,620
Oct 3, 2025	51.56	52.52	50.00	50.44	50.44	-1.14%	1,402,318
Oct 2, 2025	51.15	52.17	48.65	51.02	51.02	2.18%	1,751,700
Oct 1, 2025	48.36	50.75	47.28	49.93	49.93	6.08%	1,596,715
Sep 30, 2025	47.62	49.60	46.67	47.07	47.07	-1.34%	1,033,248
Sep 29, 2025	44.55	48.36	44.55	47.71	47.71	10.88%	1,418,600
Sep 26, 2025	44.54	44.78	41.41	43.03	43.03	-3.87%	1,415,415
Sep 25, 2025	45.00	46.73	43.39	44.76	44.76	-6.10%	1,306,732
Sep 24, 2025	47.09	49.66	46.80	47.67	47.67	3.99%	1,716,800
Sep 23, 2025	47.80	49.21	45.18	45.84	45.84	-1.61%	1,513,900
Sep 22, 2025	42.92	46.79	42.03	46.59	46.59	2.67%	1,481,313
Sep 19, 2025	44.74	45.56	43.80	45.38	45.38	-0.57%	3,553,734
Sep 18, 2025	46.22	47.20	45.24	45.64	45.64	0.37%	1,700,500
Sep 17, 2025	43.22	46.30	42.95	45.47	45.47	3.86%	2,147,634
Sep 16, 2025	42.72	43.93	40.53	43.78	43.78	3.28%	1,765,500
Sep 15, 2025	40.94	42.46	40.42	42.39	42.39	3.04%	1,419,200
Sep 12, 2025	40.02	41.94	39.97	41.14	41.14	3.08%	1,584,833
Sep 11, 2025	36.35	41.12	36.28	39.91	39.91	10.40%	2,304,000
Sep 10, 2025	37.27	38.73	35.89	36.15	36.15	-1.87%	1,589,000
Sep 9, 2025	35.00	36.86	33.95	36.84	36.84	10.13%	1,917,400
Sep 8, 2025	32.75	33.94	32.41	33.45	33.45	2.80%	1,050,800
Sep 5, 2025	32.32	32.94	30.68	32.54	32.54	2.65%	948,700