Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.77	24.76	22.75	24.69	24.69	10.82%	7,169,685
Sep 17, 2026	23.14	23.47	21.95	22.28	22.28	0.04%	3,932,401
Sep 16, 2026	22.53	22.88	21.61	22.27	22.27	-0.09%	5,153,840
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
Aug 27, 2026	25.06	26.20	24.52	25.29	25.29	2.64%	7,218,516
Aug 26, 2026	23.86	24.81	23.71	24.64	24.64	-0.61%	4,513,952
Aug 25, 2026	22.85	25.15	22.74	24.79	24.79	8.54%	8,074,507
Aug 24, 2026	23.46	23.84	22.53	22.84	22.84	-3.38%	4,741,801
Aug 21, 2026	24.25	25.10	23.30	23.64	23.64	0.72%	8,046,881
Aug 20, 2026	23.45	23.56	22.58	23.47	23.47	7.17%	6,644,329
Aug 19, 2026	20.41	22.36	20.01	21.90	21.90	7.20%	8,522,899
Aug 18, 2026	20.91	21.50	20.14	20.43	20.43	-6.58%	6,216,647
Aug 17, 2026	21.54	22.59	21.20	21.87	21.87	0.97%	5,746,218
Aug 14, 2026	21.00	21.87	20.95	21.66	21.66	3.39%	5,286,006
Aug 13, 2026	21.02	22.57	20.91	20.95	20.95	-0.62%	6,230,271
Aug 12, 2026	21.75	21.97	21.02	21.08	21.08	4.72%	6,059,119
Aug 11, 2026	20.80	21.10	20.10	20.13	20.13	3.12%	7,419,927
Aug 10, 2026	20.55	20.55	19.45	19.52	19.52	-3.22%	5,231,056
Aug 7, 2026	20.45	20.88	19.80	20.17	20.17	3.22%	6,404,330
Aug 6, 2026	18.93	20.45	18.65	19.54	19.54	2.49%	8,628,380
Aug 5, 2026	20.48	20.64	18.81	19.07	19.07	-13.89%	16,148,746
Aug 4, 2026	21.54	22.65	21.50	22.14	22.14	1.19%	7,067,286
Aug 3, 2026	20.43	22.10	20.15	21.88	21.88	4.14%	5,189,355
Jul 31, 2026	22.50	22.50	20.39	21.01	21.01	-2.37%	5,319,569
Jul 30, 2026	19.40	21.81	19.38	21.52	21.52	17.85%	8,212,724
Jul 29, 2026	20.96	21.02	18.22	18.26	18.26	-12.80%	8,031,688
Jul 28, 2026	21.63	21.63	19.94	20.94	20.94	-7.75%	6,969,870
Jul 27, 2026	23.11	23.90	21.98	22.70	22.70	0.09%	4,699,827
Jul 24, 2026	24.00	24.41	22.60	22.68	22.68	-6.74%	4,594,988
Jul 23, 2026	23.96	25.43	23.66	24.32	24.32	-1.90%	4,335,944
Jul 22, 2026	24.41	26.05	24.33	24.79	24.79	-2.44%	4,362,217
Jul 21, 2026	24.38	26.01	24.38	25.41	25.41	7.40%	8,039,656
Jul 20, 2026	22.48	24.00	22.39	23.66	23.66	9.39%	5,362,140
Jul 17, 2026	21.49	22.43	21.01	21.63	21.63	-3.05%	6,823,768
Jul 16, 2026	23.76	23.91	22.26	22.31	22.31	-9.24%	5,389,394
Jul 15, 2026	24.75	25.20	23.51	24.58	24.58	1.49%	4,822,029
Jul 14, 2026	23.88	24.49	23.11	24.22	24.22	3.73%	4,865,867
Jul 13, 2026	24.40	25.13	23.04	23.35	23.35	-6.15%	4,746,848
Jul 10, 2026	26.00	26.66	24.77	24.88	24.88	-0.88%	4,849,176