Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	26.15	26.24	24.88	24.94	24.94	-2.20%	3,514,013
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
Dec 8, 2025	26.63	26.64	25.30	26.09	26.09	2.27%	4,120,172
Dec 5, 2025	27.05	27.11	25.48	25.51	25.51	-7.47%	6,282,968
Dec 4, 2025	26.97	28.27	26.59	27.57	27.57	1.92%	7,123,890
Dec 3, 2025	25.84	27.10	25.50	27.05	27.05	6.66%	6,771,608
Dec 2, 2025	25.63	26.17	25.12	25.36	25.36	2.26%	6,016,398
Dec 1, 2025	25.09	25.28	23.95	24.80	24.80	-6.73%	9,154,814
Nov 28, 2025	27.27	27.43	26.41	26.59	26.59	1.33%	4,095,420
Nov 26, 2025	26.48	26.70	25.45	26.24	26.24	2.98%	5,873,595
Nov 25, 2025	24.40	25.77	23.47	25.48	25.48	2.82%	8,480,373
Nov 24, 2025	23.92	25.00	23.77	24.78	24.78	5.81%	10,587,279
Nov 21, 2025	23.43	23.85	22.11	23.42	23.42	-2.54%	13,262,823
Nov 20, 2025	26.98	27.61	23.98	24.03	24.03	-6.72%	14,651,449
Nov 19, 2025	24.96	26.15	24.94	25.76	25.76	0.70%	10,531,547
Nov 18, 2025	24.53	26.28	24.37	25.58	25.58	2.16%	8,729,479
Nov 17, 2025	25.48	26.48	24.07	25.04	25.04	-4.94%	13,541,919
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