Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	24.61	25.34	24.49	24.51	24.51	0.41%	4,418,687
Aug 27, 2025	24.69	25.29	24.36	24.41	24.41	-1.25%	4,847,368
Aug 26, 2025	24.40	24.88	23.91	24.72	24.72	0.69%	8,794,104
Aug 25, 2025	24.55	25.13	24.02	24.55	24.55	-3.99%	5,244,364
Aug 22, 2025	23.65	25.70	23.34	25.57	25.57	7.03%	7,897,255
Aug 21, 2025	23.79	24.48	23.62	23.89	23.89	-2.53%	8,483,694
Aug 20, 2025	23.83	24.51	22.95	24.51	24.51	1.72%	7,582,404
Aug 19, 2025	26.61	26.74	23.65	24.10	24.10	-10.06%	11,863,474
Aug 18, 2025	25.71	26.85	25.51	26.79	26.79	2.68%	5,891,094
Aug 15, 2025	28.84	29.00	25.80	26.09	26.09	-8.68%	10,624,368
Aug 14, 2025	27.71	29.92	27.25	28.57	28.57	0.81%	8,800,446
Aug 13, 2025	28.00	30.19	27.81	28.34	28.34	1.58%	9,040,945
Aug 12, 2025	28.77	29.44	27.36	27.90	27.90	-2.04%	7,346,301
Aug 11, 2025	28.60	30.84	28.35	28.48	28.48	2.52%	11,427,656
Aug 8, 2025	28.01	28.38	26.46	27.78	27.78	-1.10%	10,557,808
Aug 7, 2025	28.50	30.35	27.45	28.09	28.09	2.74%	10,836,203
Aug 6, 2025	27.08	28.00	26.02	27.34	27.34	-1.23%	9,224,186
Aug 5, 2025	28.38	29.04	25.55	27.68	27.68	-4.19%	12,355,793
Aug 4, 2025	27.65	29.75	27.00	28.89	28.89	7.48%	8,075,282
Aug 1, 2025	26.07	27.89	26.00	26.88	26.88	-5.40%	9,517,028
Jul 31, 2025	28.90	30.42	28.31	28.42	28.42	-1.68%	8,284,698
Jul 30, 2025	27.18	29.50	27.18	28.90	28.90	8.00%	10,722,150
Jul 29, 2025	29.17	29.48	25.93	26.76	26.76	-9.59%	13,128,851
Jul 28, 2025	31.31	31.52	29.48	29.60	29.60	-3.24%	7,354,548
Jul 25, 2025	31.41	31.42	29.15	30.59	30.59	-4.08%	9,383,698
Jul 24, 2025	30.32	33.17	30.08	31.89	31.89	2.77%	12,570,255
Jul 23, 2025	29.61	31.19	28.41	31.03	31.03	6.60%	13,614,186
Jul 22, 2025	28.20	29.22	26.68	29.11	29.11	6.05%	11,783,428
Jul 21, 2025	29.13	31.75	27.27	27.45	27.45	1.18%	22,095,269
Jul 18, 2025	27.71	28.20	25.32	27.13	27.13	4.19%	20,131,419
Jul 17, 2025	24.29	26.17	23.67	26.04	26.04	6.90%	11,744,485
Jul 16, 2025	21.16	24.75	21.15	24.36	24.36	16.78%	14,157,924
Jul 15, 2025	21.00	21.57	20.40	20.86	20.86	-2.75%	4,208,976
Jul 14, 2025	20.95	21.95	20.86	21.45	21.45	3.97%	4,279,414
Jul 11, 2025	20.55	21.84	20.36	20.63	20.63	1.08%	6,119,917
Jul 10, 2025	20.16	20.60	19.35	20.41	20.41	1.19%	3,929,791
Jul 9, 2025	19.92	20.26	19.05	20.17	20.17	3.65%	6,587,804
Jul 8, 2025	20.08	20.08	19.15	19.46	19.46	-1.17%	3,688,011
Jul 7, 2025	21.34	21.44	19.20	19.69	19.69	-9.47%	7,332,534
Jul 3, 2025	22.29	22.65	21.59	21.75	21.75	-2.12%	3,814,440
Jul 2, 2025	21.51	22.83	20.80	22.22	22.22	4.27%	7,822,788
Jul 1, 2025	21.88	22.15	20.80	21.31	21.31	-2.69%	7,094,338
Jun 30, 2025	20.50	22.40	20.41	21.90	21.90	9.66%	10,562,811
Jun 27, 2025	21.13	21.15	19.64	19.97	19.97	-2.49%	5,056,323
Jun 26, 2025	19.52	21.07	19.01	20.48	20.48	5.57%	6,116,098
Jun 25, 2025	20.01	20.11	19.14	19.40	19.40	-1.57%	3,366,648
Jun 24, 2025	19.09	19.83	18.69	19.71	19.71	6.71%	7,775,280
Jun 23, 2025	18.25	19.04	17.40	18.47	18.47	-2.07%	8,652,040
Jun 20, 2025	20.51	21.05	18.81	18.86	18.86	-0.95%	26,245,904
Jun 18, 2025	18.61	19.47	17.95	19.04	19.04	2.97%	7,838,001