Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.61	22.39	21.51	22.35	22.35	8.34%	6,917,155
Mar 12, 2026	21.20	21.26	20.39	20.63	20.63	-3.87%	2,809,448
Mar 11, 2026	21.75	22.55	21.27	21.46	21.46	-1.69%	3,886,913
Mar 10, 2026	21.49	22.50	21.08	21.83	21.83	1.56%	4,286,638
Mar 9, 2026	20.48	21.64	20.04	21.50	21.50	4.57%	4,540,899
Mar 6, 2026	21.57	22.03	20.39	20.56	20.56	-9.57%	5,731,566
Mar 5, 2026	23.90	24.17	22.10	22.73	22.73	-6.61%	4,830,231
Mar 4, 2026	21.78	24.60	21.77	24.34	24.34	17.70%	8,505,331
Mar 3, 2026	20.69	21.27	19.92	20.68	20.68	-4.83%	3,592,272
Mar 2, 2026	20.00	21.92	19.86	21.73	21.73	5.54%	4,837,352
Feb 27, 2026	21.21	21.43	20.05	20.59	20.59	-6.15%	5,188,842
Feb 26, 2026	22.55	23.18	21.21	21.94	21.94	-3.90%	4,039,331
Feb 25, 2026	22.31	23.49	22.01	22.83	22.83	5.99%	4,910,063
Feb 24, 2026	19.95	21.59	19.92	21.54	21.54	5.90%	5,319,903
Feb 23, 2026	20.63	20.79	20.04	20.34	20.34	-4.06%	3,961,778
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