Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.31	30.04	27.80	29.44	-	1.31%	3,779,490
Jun 2, 2026	30.25	30.94	28.60	29.06	29.06	-5.68%	5,114,432
Jun 1, 2026	28.69	31.18	28.07	30.81	30.81	4.16%	6,399,354
May 29, 2026	29.59	30.12	28.53	29.58	29.58	-1.83%	5,567,146
May 28, 2026	29.00	30.44	28.31	30.13	30.13	0.53%	3,948,970
May 27, 2026	29.56	30.15	28.66	29.97	29.97	1.18%	3,132,537
May 26, 2026	29.31	30.82	29.17	29.62	29.62	3.39%	4,279,978
May 22, 2026	29.58	29.80	28.08	28.65	28.65	-3.11%	3,990,682
May 21, 2026	28.08	29.64	27.98	29.57	29.57	6.48%	4,174,339
May 20, 2026	27.86	28.61	27.62	27.77	27.77	0.80%	2,855,139
May 19, 2026	27.51	28.08	26.25	27.55	27.55	-1.15%	3,095,414
May 18, 2026	28.57	28.65	27.07	27.87	27.87	-5.88%	5,206,220
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
May 1, 2026	28.25	29.14	27.68	28.11	28.11	2.44%	8,026,296
Apr 30, 2026	25.89	27.58	25.71	27.44	27.44	7.95%	7,669,659
Apr 29, 2026	26.41	26.73	24.53	25.42	25.42	-3.57%	5,771,042
Apr 28, 2026	24.66	26.92	23.86	26.36	26.36	5.23%	7,437,381
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