Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.33	14.49	13.18	13.66	13.66	5.24%	13,543,226
Nov 5, 2026	13.46	13.89	11.78	12.98	12.98	-7.09%	17,611,061
Nov 4, 2026	15.53	16.33	13.71	13.97	13.97	-16.99%	16,406,347
Nov 3, 2026	14.99	16.85	14.97	16.83	16.83	15.35%	8,963,121
Nov 2, 2026	16.03	16.03	14.35	14.59	14.59	-8.81%	9,088,780
Oct 30, 2026	17.12	17.21	15.59	16.00	16.00	-11.75%	8,255,266
Oct 29, 2026	18.55	19.50	18.10	18.13	18.13	-5.03%	6,653,699
Oct 28, 2026	17.62	19.12	17.15	19.09	19.09	11.12%	10,724,067
Oct 27, 2026	16.65	17.25	15.83	17.18	17.18	9.57%	10,285,540
Oct 26, 2026	14.40	15.75	14.19	15.68	15.68	6.81%	7,983,960
Oct 23, 2026	15.24	15.54	14.58	14.68	14.68	-3.99%	5,728,681
Oct 22, 2026	16.24	16.44	14.92	15.29	15.29	-9.69%	7,880,786
Oct 21, 2026	16.44	17.45	15.92	16.93	16.93	7.42%	10,522,880
Oct 20, 2026	15.41	16.36	15.03	15.76	15.76	0.25%	10,511,180
Oct 19, 2026	16.60	16.87	15.64	15.72	15.72	-2.60%	7,015,390
Oct 16, 2026	17.75	17.96	15.86	16.14	16.14	-11.56%	8,825,150
Oct 15, 2026	17.27	18.51	16.39	18.25	18.25	1.78%	12,898,367
Oct 14, 2026	19.02	19.48	17.85	17.93	17.93	-9.03%	9,418,797
Oct 13, 2026	19.95	20.01	18.98	19.71	19.71	-0.81%	5,864,365
Oct 12, 2026	20.27	20.37	19.75	19.87	19.87	-2.26%	2,598,176
Oct 9, 2026	20.83	20.95	19.81	20.33	20.33	1.22%	3,856,915
Oct 8, 2026	20.90	21.10	19.71	20.09	20.09	-6.14%	7,901,672
Oct 7, 2026	21.27	21.49	20.73	21.40	21.40	-3.39%	5,574,493
Oct 6, 2026	22.98	23.28	21.98	22.15	22.15	-2.21%	3,927,151
Oct 5, 2026	23.49	23.58	22.53	22.65	22.65	-1.78%	4,439,342
Oct 2, 2026	23.84	24.55	22.88	23.06	23.06	0.17%	4,993,030
Oct 1, 2026	22.92	23.59	22.07	23.02	23.02	1.23%	5,843,559
Sep 30, 2026	23.70	24.27	22.67	22.74	22.74	-1.43%	4,609,493
Sep 29, 2026	23.93	24.03	23.01	23.07	23.07	-0.60%	3,769,001
Sep 28, 2026	23.97	24.49	23.07	23.21	23.21	-4.25%	3,828,923
Sep 25, 2026	25.45	25.45	24.05	24.24	24.24	-3.77%	4,015,992
Sep 24, 2026	25.00	26.09	24.80	25.19	25.19	-2.33%	3,594,055
Sep 23, 2026	26.58	27.40	25.74	25.79	25.79	-5.08%	4,909,080
Sep 22, 2026	25.95	27.68	25.74	27.17	27.17	4.22%	6,169,191
Sep 21, 2026	25.95	26.22	25.33	26.07	26.07	5.59%	6,919,592
Sep 18, 2026	22.77	24.76	22.75	24.69	24.69	10.82%	7,268,260
Sep 17, 2026	23.14	23.47	21.95	22.28	22.28	0.04%	3,996,533
Sep 16, 2026	22.53	22.88	21.61	22.27	22.27	-0.09%	5,159,744
Sep 15, 2026	23.22	23.60	21.96	22.29	22.29	-7.63%	6,913,373
Sep 14, 2026	23.06	24.27	22.96	24.13	24.13	-1.11%	3,271,258
Sep 11, 2026	24.75	25.94	24.00	24.40	24.40	1.12%	3,746,727
Sep 10, 2026	24.26	24.93	23.82	24.13	24.13	-4.06%	4,197,451
Sep 9, 2026	27.08	27.19	25.05	25.15	25.15	-7.02%	5,798,752
Sep 8, 2026	26.30	27.52	26.10	27.05	27.05	2.73%	4,377,327
Sep 4, 2026	25.78	26.65	25.78	26.33	26.33	-0.64%	3,655,176
Sep 3, 2026	24.60	27.19	24.35	26.50	26.50	10.14%	8,513,269
Sep 2, 2026	23.01	24.23	22.82	24.06	24.06	2.69%	2,489,206
Sep 1, 2026	23.58	24.17	23.06	23.43	23.43	-4.76%	4,675,649
Aug 31, 2026	23.15	24.98	22.81	24.60	24.60	5.99%	5,763,133
Aug 28, 2026	24.67	25.09	23.11	23.21	23.21	-8.22%	4,825,444