Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	25.48	26.48	24.07	25.04	25.04	-4.94%	13,531,025
Nov 14, 2025	25.13	27.95	25.07	26.34	26.34	-3.30%	10,043,870
Nov 13, 2025	30.99	30.99	27.06	27.24	27.24	-12.89%	11,252,276
Nov 12, 2025	31.00	31.59	29.98	31.27	31.27	1.72%	6,159,476
Nov 11, 2025	31.00	31.44	30.44	30.74	30.74	-3.30%	5,656,869
Nov 10, 2025	32.50	33.07	30.88	31.79	31.79	0.73%	6,791,034
Nov 7, 2025	29.21	31.79	28.54	31.56	31.56	3.88%	9,966,491
Nov 6, 2025	32.77	32.98	29.48	30.38	30.38	-3.37%	11,405,071
Nov 5, 2025	32.18	32.18	30.64	31.44	31.44	0.87%	8,006,223
Nov 4, 2025	32.95	34.01	31.06	31.17	31.17	-10.64%	11,388,672
Nov 3, 2025	36.71	36.88	34.17	34.88	34.88	-0.37%	8,239,138
Oct 31, 2025	35.24	36.03	34.27	35.01	35.01	2.58%	7,299,356
Oct 30, 2025	34.94	35.48	33.90	34.13	34.13	-6.31%	7,339,276
Oct 29, 2025	37.65	38.00	35.73	36.43	36.43	-2.31%	9,472,992
Oct 28, 2025	36.86	38.55	36.80	37.29	37.29	-8.04%	31,326,857
Oct 27, 2025	40.60	41.25	39.53	40.55	40.55	1.83%	8,686,732
Oct 24, 2025	40.04	41.47	39.65	39.82	39.82	3.16%	6,902,183
Oct 23, 2025	38.31	39.46	36.62	38.60	38.60	3.37%	7,954,840
Oct 22, 2025	40.75	41.34	35.80	37.34	37.34	-12.88%	15,712,874
Oct 21, 2025	43.76	45.92	40.36	42.86	42.86	8.10%	23,135,843
Oct 20, 2025	39.13	41.71	38.96	39.65	39.65	4.95%	7,998,849
Oct 17, 2025	37.82	39.55	36.77	37.78	37.78	-5.34%	8,777,876
Oct 16, 2025	42.39	42.63	39.35	39.91	39.91	-4.79%	6,339,067
Oct 15, 2025	41.77	42.72	40.07	41.92	41.92	1.90%	6,328,772
Oct 14, 2025	38.95	42.53	37.40	41.14	41.14	-0.22%	7,688,267
Oct 13, 2025	40.09	41.32	38.61	41.23	41.23	4.70%	6,739,208
Oct 10, 2025	42.87	44.33	38.99	39.38	39.38	-6.73%	12,116,108
Oct 9, 2025	40.78	42.31	39.55	42.22	42.22	2.01%	6,327,138
Oct 8, 2025	41.03	41.47	39.01	41.39	41.39	4.57%	7,065,974
Oct 7, 2025	39.92	42.22	38.31	39.58	39.58	1.91%	12,007,345
Oct 6, 2025	38.52	39.68	37.59	38.84	38.84	7.41%	8,033,224
Oct 3, 2025	36.94	37.67	35.80	36.16	36.16	-0.99%	5,268,752
Oct 2, 2025	36.42	37.38	34.81	36.52	36.52	1.93%	7,970,437
Oct 1, 2025	34.83	36.41	33.98	35.83	35.83	5.97%	11,030,346
Sep 30, 2025	34.24	35.70	33.52	33.81	33.81	-1.40%	6,890,303
Sep 29, 2025	32.33	34.76	32.00	34.29	34.29	10.97%	8,301,654
Sep 26, 2025	31.79	32.22	29.71	30.90	30.90	-3.78%	7,838,204
Sep 25, 2025	32.15	33.57	31.12	32.12	32.12	-6.34%	7,566,085
Sep 24, 2025	34.12	35.79	33.69	34.29	34.29	3.47%	7,361,852
Sep 23, 2025	34.71	35.60	32.62	33.14	33.14	-1.63%	8,813,804
Sep 22, 2025	31.19	33.84	30.35	33.69	33.69	2.49%	6,953,519
Sep 19, 2025	32.33	33.08	31.80	32.87	32.87	-0.63%	8,004,401
Sep 18, 2025	33.48	34.25	32.80	33.08	33.08	0.21%	8,341,398
Sep 17, 2025	31.70	33.65	31.17	33.01	33.01	3.71%	10,972,291
Sep 16, 2025	31.00	31.95	29.47	31.83	31.83	3.44%	9,425,167
Sep 15, 2025	29.65	30.84	29.20	30.77	30.77	3.60%	7,869,389
Sep 12, 2025	28.91	30.30	28.82	29.70	29.70	2.87%	9,455,674
Sep 11, 2025	26.37	29.73	26.18	28.87	28.87	10.70%	14,297,818
Sep 10, 2025	26.82	27.98	25.87	26.08	26.08	-1.88%	10,803,116
Sep 9, 2025	25.61	26.60	24.56	26.58	26.58	9.74%	10,831,692