Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.33	31.88	30.40	30.81	30.81	-1.82%	4,249,286
May 12, 2026	30.90	31.61	30.19	31.38	31.38	-0.95%	4,417,624
May 11, 2026	29.77	32.28	29.16	31.68	31.68	4.80%	5,410,127
May 8, 2026	29.82	30.28	28.20	30.23	30.23	3.17%	4,524,149
May 7, 2026	30.50	30.50	28.51	29.30	29.30	-5.85%	4,553,685
May 6, 2026	31.00	31.56	29.82	31.12	31.12	2.64%	5,166,431
May 5, 2026	29.55	30.70	29.38	30.32	30.32	3.94%	4,703,489
May 4, 2026	28.56	29.59	28.14	29.17	29.17	3.77%	5,228,338
May 1, 2026	28.25	29.14	27.68	28.11	28.11	2.44%	7,927,061
Apr 30, 2026	25.89	27.58	25.71	27.44	27.44	7.95%	7,613,097
Apr 29, 2026	26.41	26.73	24.53	25.42	25.42	-3.57%	5,724,044
Apr 28, 2026	24.66	26.92	23.86	26.36	26.36	5.23%	7,433,252
Apr 27, 2026	25.94	26.26	24.30	25.05	25.05	-3.67%	7,213,533
Apr 24, 2026	26.68	26.80	25.36	26.01	26.01	-1.05%	3,407,051
Apr 23, 2026	26.30	26.75	25.54	26.28	26.28	-1.94%	4,150,350
Apr 22, 2026	26.00	27.12	25.76	26.80	26.80	7.41%	5,007,635
Apr 21, 2026	26.71	27.00	24.86	24.95	24.95	-6.90%	5,408,496
Apr 20, 2026	25.04	27.13	24.96	26.80	26.80	3.72%	6,142,016
Apr 17, 2026	25.00	27.10	24.92	25.84	25.84	5.77%	9,500,252
Apr 16, 2026	24.89	24.89	23.54	24.43	24.43	1.62%	3,296,909
Apr 15, 2026	23.23	24.45	23.04	24.04	24.04	1.35%	4,746,632
Apr 14, 2026	23.72	24.42	23.46	23.72	23.72	5.42%	6,232,361
Apr 13, 2026	21.18	22.73	20.76	22.50	22.50	3.88%	5,829,567
Apr 10, 2026	21.60	22.52	21.18	21.66	21.66	2.41%	6,403,998
Apr 9, 2026	18.71	21.49	18.71	21.15	21.15	11.32%	7,710,830
Apr 8, 2026	20.33	20.80	18.62	19.00	19.00	1.99%	5,340,887
Apr 7, 2026	17.96	18.68	17.18	18.63	18.63	1.91%	5,313,599
Apr 6, 2026	17.65	18.30	17.59	18.28	18.28	3.63%	2,778,607
Apr 2, 2026	16.73	17.69	16.43	17.64	17.64	1.55%	5,334,076
Apr 1, 2026	18.83	18.93	17.31	17.37	17.37	-5.85%	7,738,375
Mar 31, 2026	17.57	18.63	17.53	18.45	18.45	7.58%	6,847,043
Mar 30, 2026	18.50	18.99	16.79	17.15	17.15	-4.72%	6,081,022
Mar 27, 2026	18.90	19.17	17.79	18.00	18.00	-8.21%	6,684,731
Mar 26, 2026	20.88	21.11	19.53	19.61	19.61	-8.06%	4,776,684
Mar 25, 2026	21.89	22.30	21.09	21.33	21.33	0.14%	3,565,917
Mar 24, 2026	21.45	22.02	20.75	21.30	21.30	-1.84%	4,612,326
Mar 23, 2026	20.91	21.85	20.68	21.70	21.70	4.73%	4,927,799
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