Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	18.93	20.45	18.65	20.18	-	5.85%	5,843,969
Aug 5, 2026	20.48	20.64	18.81	19.07	19.07	-13.89%	16,044,731
Aug 4, 2026	21.54	22.65	21.50	22.14	22.14	1.19%	7,015,034
Aug 3, 2026	20.43	22.10	20.15	21.88	21.88	4.14%	5,178,235
Jul 31, 2026	22.50	22.50	20.39	21.01	21.01	-2.37%	5,295,418
Jul 30, 2026	19.40	21.81	19.38	21.52	21.52	17.85%	8,207,381
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
Jul 9, 2026	25.52	26.00	24.93	25.10	25.10	0.97%	5,268,571
Jul 8, 2026	23.99	24.94	23.50	24.86	24.86	0.53%	8,233,617
Jul 7, 2026	24.85	25.63	23.29	24.73	24.73	-2.64%	9,418,323
Jul 6, 2026	25.28	26.01	24.81	25.40	25.40	3.29%	5,232,239
Jul 2, 2026	26.37	27.51	24.15	24.59	24.59	-4.91%	8,362,811
Jul 1, 2026	26.93	27.39	25.24	25.86	25.86	-5.41%	9,338,036
Jun 30, 2026	27.54	27.96	26.36	27.34	27.34	-4.17%	9,054,168
Jun 29, 2026	29.13	29.63	27.06	28.53	28.53	-2.49%	7,252,961
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