Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.48	22.36	20.89	21.20	21.20	-1.99%	3,913,668
Feb 19, 2026	21.37	21.70	20.88	21.63	21.63	-0.46%	2,942,158
Feb 18, 2026	21.45	22.56	21.06	21.73	21.73	2.02%	4,571,640
Feb 17, 2026	21.34	21.70	20.67	21.30	21.30	-1.66%	5,096,764
Feb 13, 2026	20.51	21.72	20.24	21.66	21.66	7.49%	6,672,473
Feb 12, 2026	20.36	21.07	19.92	20.15	20.15	-1.23%	6,188,312
Feb 11, 2026	21.07	21.58	19.98	20.40	20.40	-3.73%	7,309,555
Feb 10, 2026	21.01	21.56	20.62	21.19	21.19	0.19%	5,499,554
Feb 9, 2026	19.35	21.54	19.18	21.15	21.15	7.03%	9,105,596
Feb 6, 2026	19.63	20.21	18.90	19.76	19.76	17.34%	12,671,565
Feb 5, 2026	19.09	19.93	16.67	16.84	16.84	-16.47%	15,283,427
Feb 4, 2026	21.51	21.75	19.72	20.16	20.16	-8.28%	12,318,503
Feb 3, 2026	25.23	25.96	20.82	21.98	21.98	-16.87%	19,278,693
Feb 2, 2026	26.91	27.91	26.40	26.44	26.44	-6.44%	10,357,201
Jan 30, 2026	29.14	30.02	27.42	28.26	28.26	-5.67%	7,467,239
Jan 29, 2026	30.96	31.49	29.17	29.96	29.96	-6.08%	6,073,444
Jan 28, 2026	33.50	33.70	31.24	31.90	31.90	-3.86%	6,397,708
Jan 27, 2026	31.72	33.21	31.11	33.18	33.18	6.07%	6,505,824
Jan 26, 2026	31.60	32.67	30.97	31.28	31.28	-1.94%	3,603,939
Jan 23, 2026	30.33	32.90	29.67	31.90	31.90	3.17%	5,717,855
Jan 22, 2026	33.13	33.17	30.33	30.92	30.92	-4.71%	5,289,628
Jan 21, 2026	32.26	33.60	30.73	32.45	32.45	1.09%	6,929,837
Jan 20, 2026	31.53	33.75	31.35	32.10	32.10	-6.44%	8,927,798
Jan 16, 2026	32.76	34.73	32.38	34.31	34.31	7.25%	15,461,983
Jan 15, 2026	30.15	32.89	28.91	31.99	31.99	13.48%	20,580,699
Jan 14, 2026	27.01	28.27	26.27	28.19	28.19	5.11%	8,255,319
Jan 13, 2026	25.62	27.06	25.47	26.82	26.82	5.22%	4,932,623
Jan 12, 2026	25.00	25.83	24.62	25.49	25.49	2.21%	3,601,252
Jan 9, 2026	26.15	26.24	24.88	24.94	24.94	-2.20%	3,514,788
Jan 8, 2026	25.33	26.22	24.87	25.50	25.50	-0.04%	2,704,253
Jan 7, 2026	25.75	26.49	25.51	25.51	25.51	-2.19%	2,951,037
Jan 6, 2026	26.31	27.15	25.24	26.08	26.08	-0.84%	3,750,506
Jan 5, 2026	25.34	27.02	25.25	26.30	26.30	6.26%	6,489,893
Jan 2, 2026	22.89	24.88	22.41	24.75	24.75	10.69%	7,078,604
Dec 31, 2025	22.81	23.08	22.25	22.36	22.36	-1.84%	3,985,917
Dec 30, 2025	23.26	23.38	22.63	22.78	22.78	-1.64%	4,360,917
Dec 29, 2025	23.27	24.29	23.01	23.16	23.16	-1.03%	3,210,023
Dec 26, 2025	24.59	24.63	23.35	23.40	23.40	-4.22%	2,889,270
Dec 24, 2025	24.50	24.57	24.01	24.43	24.43	-0.65%	1,688,610
Dec 23, 2025	24.25	24.74	24.15	24.59	24.59	-0.08%	2,769,620
Dec 22, 2025	24.51	25.43	24.23	24.61	24.61	2.54%	4,420,426
Dec 19, 2025	22.88	24.22	22.88	24.00	24.00	6.62%	8,697,479
Dec 18, 2025	23.25	23.85	22.36	22.51	22.51	-1.32%	6,266,350
Dec 17, 2025	24.42	25.17	22.69	22.81	22.81	-6.17%	8,706,635
Dec 16, 2025	24.52	25.36	23.98	24.31	24.31	-0.94%	6,607,676
Dec 15, 2025	26.76	26.90	24.16	24.54	24.54	-8.26%	14,240,461
Dec 12, 2025	30.19	30.29	26.73	26.75	26.75	-10.42%	8,086,636
Dec 11, 2025	28.84	29.98	28.18	29.86	29.86	1.15%	4,133,731
Dec 10, 2025	28.67	30.13	28.27	29.52	29.52	0.24%	7,301,606
Dec 9, 2025	26.50	29.72	26.05	29.45	29.45	12.88%	9,067,276