Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	24.75	25.20	23.54	23.80	-	-1.73%	1,037,804
Jul 14, 2026	23.88	24.49	23.11	24.22	24.22	3.73%	4,852,048
Jul 13, 2026	24.40	25.13	23.04	23.35	23.35	-6.15%	4,662,230
Jul 10, 2026	26.00	26.66	24.77	24.88	24.88	-0.88%	4,845,366
Jul 9, 2026	25.52	26.00	24.93	25.10	25.10	0.97%	5,262,931
Jul 8, 2026	23.99	24.94	23.50	24.86	24.86	0.53%	8,221,402
Jul 7, 2026	24.85	25.63	23.29	24.73	24.73	-2.64%	9,409,755
Jul 6, 2026	25.28	26.01	24.81	25.40	25.40	3.29%	5,124,971
Jul 2, 2026	26.37	27.51	24.15	24.59	24.59	-4.91%	8,286,063
Jul 1, 2026	26.93	27.39	25.24	25.86	25.86	-5.41%	9,186,022
Jun 30, 2026	27.54	27.96	26.36	27.34	27.34	-4.17%	8,919,766
Jun 29, 2026	29.13	29.63	27.06	28.53	28.53	-2.49%	7,245,436
Jun 26, 2026	27.51	29.47	26.88	29.26	29.26	3.54%	15,674,264
Jun 25, 2026	30.75	30.77	27.42	28.26	28.26	-1.12%	8,654,871
Jun 24, 2026	31.50	31.68	28.02	28.58	28.58	-8.84%	6,773,005
Jun 23, 2026	31.07	32.89	30.60	31.35	31.35	-5.34%	7,298,748
Jun 22, 2026	34.56	36.10	32.95	33.12	33.12	-3.16%	5,060,438
Jun 18, 2026	34.32	35.30	33.44	34.20	34.20	3.51%	6,929,729
Jun 17, 2026	33.21	35.41	32.40	33.04	33.04	-0.42%	6,735,732
Jun 16, 2026	33.16	34.20	32.62	33.18	33.18	-1.34%	4,392,623
Jun 15, 2026	35.44	35.44	33.23	33.63	33.63	0.81%	7,021,051
Jun 12, 2026	33.92	35.60	32.74	33.36	33.36	0.27%	8,898,589
Jun 11, 2026	30.19	33.45	29.64	33.27	33.27	10.35%	7,782,387
Jun 10, 2026	32.07	33.78	30.09	30.15	30.15	-7.74%	8,653,970
Jun 9, 2026	30.75	32.85	29.77	32.68	32.68	7.11%	12,874,540
Jun 8, 2026	26.28	31.80	26.20	30.51	30.51	21.36%	19,328,340
Jun 5, 2026	27.16	27.31	24.05	25.14	25.14	-11.51%	12,119,273
Jun 4, 2026	27.52	30.23	26.90	28.41	28.41	-0.28%	8,428,094
Jun 3, 2026	28.31	30.04	27.80	28.49	28.49	-1.96%	7,019,165
Jun 2, 2026	30.25	30.94	28.60	29.06	29.06	-5.68%	5,227,882
Jun 1, 2026	28.69	31.18	28.07	30.81	30.81	4.16%	6,468,715
May 29, 2026	29.59	30.12	28.53	29.58	29.58	-1.83%	5,588,081
May 28, 2026	29.00	30.44	28.31	30.13	30.13	0.53%	3,984,316
May 27, 2026	29.56	30.15	28.66	29.97	29.97	1.18%	3,272,702
May 26, 2026	29.31	30.82	29.17	29.62	29.62	3.39%	4,284,874
May 22, 2026	29.58	29.80	28.08	28.65	28.65	-3.11%	4,067,976
May 21, 2026	28.08	29.64	27.98	29.57	29.57	6.48%	4,186,636
May 20, 2026	27.86	28.61	27.62	27.77	27.77	0.80%	2,864,133
May 19, 2026	27.51	28.08	26.25	27.55	27.55	-1.15%	3,097,255
May 18, 2026	28.57	28.65	27.07	27.87	27.87	-5.88%	5,217,949
May 15, 2026	30.45	30.66	29.38	29.61	29.61	-7.58%	4,051,016
May 14, 2026	30.81	33.00	30.05	32.04	32.04	3.99%	5,250,178
May 13, 2026	31.33	31.88	30.40	30.81	30.81	-1.82%	4,683,082
May 12, 2026	30.90	31.61	30.19	31.38	31.38	-0.95%	4,427,887
May 11, 2026	29.77	32.28	29.16	31.68	31.68	4.80%	5,452,956
May 8, 2026	29.82	30.28	28.20	30.23	30.23	3.17%	4,549,251
May 7, 2026	30.50	30.50	28.51	29.30	29.30	-5.85%	4,576,429
May 6, 2026	31.00	31.56	29.82	31.12	31.12	2.64%	5,242,640
May 5, 2026	29.55	30.70	29.38	30.32	30.32	3.94%	4,749,958
May 4, 2026	28.56	29.59	28.14	29.17	29.17	3.77%	5,249,560