Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.67	25.09	23.11	23.21	23.21	-8.22%	4,813,653
Aug 27, 2026	25.06	26.20	24.52	25.29	25.29	2.64%	7,206,257
Aug 26, 2026	23.86	24.81	23.71	24.64	24.64	-0.61%	4,452,823
Aug 25, 2026	22.85	25.15	22.74	24.79	24.79	8.54%	7,793,740
Aug 24, 2026	23.46	23.84	22.53	22.84	22.84	-3.38%	4,713,089
Aug 21, 2026	24.25	25.10	23.30	23.64	23.64	0.72%	7,984,062
Aug 20, 2026	23.45	23.56	22.58	23.47	23.47	7.17%	6,609,373
Aug 19, 2026	20.41	22.36	20.01	21.90	21.90	7.20%	8,379,655
Aug 18, 2026	20.91	21.50	20.14	20.43	20.43	-6.58%	6,202,144
Aug 17, 2026	21.54	22.59	21.20	21.87	21.87	0.97%	5,741,957
Aug 14, 2026	21.00	21.87	20.95	21.66	21.66	3.39%	5,274,702
Aug 13, 2026	21.02	22.57	20.91	20.95	20.95	-0.62%	6,216,230
Aug 12, 2026	21.75	21.97	21.02	21.08	21.08	4.72%	6,041,262
Aug 11, 2026	20.80	21.10	20.10	20.13	20.13	3.12%	7,323,300
Aug 10, 2026	20.55	20.55	19.45	19.52	19.52	-3.22%	5,205,830
Aug 7, 2026	20.45	20.88	19.80	20.17	20.17	3.22%	6,383,467
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
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