Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	16.73	17.69	16.43	17.64	17.64	1.55%	5,007,477
Apr 1, 2026	18.83	18.93	17.31	17.37	17.37	-5.85%	7,721,524
Mar 31, 2026	17.57	18.63	17.53	18.45	18.45	7.58%	6,531,088
Mar 30, 2026	18.50	18.99	16.79	17.15	17.15	-4.72%	6,055,898
Mar 27, 2026	18.90	19.17	17.79	18.00	18.00	-8.21%	6,657,155
Mar 26, 2026	20.88	21.11	19.53	19.61	19.61	-8.06%	4,622,493
Mar 25, 2026	21.89	22.30	21.09	21.33	21.33	0.14%	3,558,155
Mar 24, 2026	21.45	22.02	20.75	21.30	21.30	-1.84%	4,603,719
Mar 23, 2026	20.91	21.85	20.68	21.70	21.70	4.73%	4,923,301
Mar 20, 2026	20.40	20.86	19.80	20.72	20.72	-1.57%	5,585,311
Mar 19, 2026	21.16	21.78	20.41	21.05	21.05	-2.46%	11,288,839
Mar 18, 2026	22.75	23.27	21.56	21.58	21.58	-8.17%	3,772,945
Mar 17, 2026	22.94	23.81	22.76	23.50	23.50	1.73%	2,979,673
Mar 16, 2026	23.39	24.40	22.98	23.10	23.10	3.36%	6,803,443
Mar 13, 2026	21.61	22.39	21.51	22.35	22.35	8.34%	7,055,805
Mar 12, 2026	21.20	21.26	20.39	20.63	20.63	-3.87%	2,837,900
Mar 11, 2026	21.75	22.55	21.27	21.46	21.46	-1.69%	4,105,308
Mar 10, 2026	21.49	22.50	21.08	21.83	21.83	1.56%	4,323,872
Mar 9, 2026	20.48	21.64	20.04	21.50	21.50	4.57%	4,554,776
Mar 6, 2026	21.57	22.03	20.39	20.56	20.56	-9.57%	5,746,514
Mar 5, 2026	23.90	24.17	22.10	22.73	22.73	-6.61%	4,853,148
Mar 4, 2026	21.78	24.60	21.77	24.34	24.34	17.70%	8,559,210
Mar 3, 2026	20.69	21.27	19.92	20.68	20.68	-4.83%	3,612,891
Mar 2, 2026	20.00	21.92	19.86	21.73	21.73	5.54%	4,864,124
Feb 27, 2026	21.21	21.43	20.05	20.59	20.59	-6.15%	5,212,753
Feb 26, 2026	22.55	23.18	21.21	21.94	21.94	-3.90%	4,057,297
Feb 25, 2026	22.31	23.49	22.01	22.83	22.83	5.99%	4,949,993
Feb 24, 2026	19.95	21.59	19.92	21.54	21.54	5.90%	5,350,304
Feb 23, 2026	20.63	20.79	20.04	20.34	20.34	-4.06%	4,042,878
Feb 20, 2026	21.48	22.36	20.89	21.20	21.20	-1.99%	3,930,205
Feb 19, 2026	21.37	21.70	20.88	21.63	21.63	-0.46%	2,943,454
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