Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.40	32.94	30.31	31.06	31.06	-6.45%	652,181
Mar 4, 2026	29.67	33.53	29.67	33.20	33.20	17.52%	1,016,308
Mar 3, 2026	28.25	29.04	27.39	28.25	28.25	-4.88%	595,085
Mar 2, 2026	27.00	29.97	27.00	29.70	29.70	5.84%	537,372
Feb 27, 2026	28.95	29.21	27.33	28.06	28.06	-6.34%	502,826
Feb 26, 2026	30.87	31.73	29.10	29.96	29.96	-4.10%	501,987
Feb 25, 2026	30.98	32.15	30.16	31.24	31.24	5.97%	773,796
Feb 24, 2026	27.48	29.57	27.38	29.48	29.48	5.81%	723,856
Feb 23, 2026	28.21	28.41	27.45	27.86	27.86	-4.03%	480,390
Feb 20, 2026	29.42	30.55	28.60	29.03	29.03	-1.96%	621,046
Feb 19, 2026	29.39	29.72	28.66	29.61	29.61	-0.54%	397,634
Feb 18, 2026	29.19	30.80	28.84	29.77	29.77	2.34%	634,658
Feb 17, 2026	29.18	29.63	28.21	29.09	29.09	-1.36%	628,944
Feb 13, 2026	27.70	29.57	27.60	29.49	29.49	7.59%	957,718
Feb 12, 2026	27.67	28.53	27.14	27.41	27.41	-0.94%	688,372
Feb 11, 2026	28.72	29.31	27.09	27.67	27.67	-3.62%	692,938
Feb 10, 2026	28.62	29.15	27.92	28.71	28.71	-0.07%	729,036
Feb 9, 2026	26.30	29.23	26.06	28.73	28.73	6.49%	831,503
Feb 6, 2026	26.56	27.55	25.77	26.98	26.98	17.10%	1,459,237
Feb 5, 2026	26.35	27.20	22.84	23.04	23.04	-16.49%	1,628,664
Feb 4, 2026	29.39	29.65	26.98	27.59	27.59	-7.97%	1,014,359
Feb 3, 2026	34.54	35.50	28.41	29.98	29.98	-17.16%	1,659,400
Feb 2, 2026	36.45	37.91	36.09	36.19	36.19	-6.00%	688,615
Jan 30, 2026	39.36	40.57	37.30	38.50	38.50	-4.68%	808,137
Jan 29, 2026	42.18	42.40	39.55	40.39	40.39	-6.63%	698,981
Jan 28, 2026	45.58	45.75	42.49	43.26	43.26	-3.99%	808,801
Jan 27, 2026	43.30	45.13	42.45	45.06	45.06	5.06%	854,696
Jan 26, 2026	43.30	44.80	42.50	42.89	42.89	-1.92%	481,875
Jan 23, 2026	41.79	45.10	40.89	43.73	43.73	2.60%	601,671
Jan 22, 2026	45.59	45.76	41.84	42.62	42.62	-5.14%	637,191
Jan 21, 2026	44.36	46.32	42.50	44.93	44.93	1.19%	896,304
Jan 20, 2026	43.00	46.64	43.00	44.40	44.40	-1.46%	1,026,069
Jan 19, 2026	45.72	46.16	44.86	45.06	45.06	-5.57%	484,460
Jan 16, 2026	45.38	48.35	45.02	47.72	47.72	7.31%	1,216,302
Jan 15, 2026	41.74	45.68	40.25	44.47	44.47	13.68%	1,361,693
Jan 14, 2026	37.39	39.25	36.44	39.12	39.12	5.10%	1,086,376
Jan 13, 2026	35.75	37.55	35.35	37.22	37.22	5.11%	1,028,662
Jan 12, 2026	34.70	35.84	34.22	35.41	35.41	2.10%	531,344
Jan 9, 2026	35.90	36.34	34.58	34.68	34.68	-1.95%	687,325
Jan 8, 2026	34.90	36.35	34.49	35.37	35.37	-0.08%	586,679
Jan 7, 2026	35.56	36.62	35.28	35.40	35.40	-1.78%	612,387
Jan 6, 2026	36.25	37.35	34.85	36.04	36.04	-0.41%	601,889
Jan 5, 2026	35.01	37.17	34.74	36.19	36.19	6.38%	846,038
Jan 2, 2026	31.41	34.18	30.80	34.02	34.02	10.71%	669,908
Dec 31, 2025	31.22	31.60	30.54	30.73	30.73	-1.44%	433,194
Dec 30, 2025	31.89	32.03	30.99	31.18	31.18	-1.73%	412,857
Dec 29, 2025	32.13	33.18	31.52	31.73	31.73	-4.91%	466,589
Dec 24, 2025	33.48	33.60	32.85	33.37	33.37	-0.92%	343,053
Dec 23, 2025	33.52	33.92	33.16	33.68	33.68	-0.56%	391,555
Dec 22, 2025	34.00	34.94	33.45	33.87	33.87	1.90%	711,293
Dec 19, 2025	31.65	33.50	31.64	33.24	33.24	7.23%	4,007,858
Dec 18, 2025	32.03	32.86	30.81	31.00	31.00	-1.43%	668,795
Dec 17, 2025	33.62	34.68	31.27	31.45	31.45	-5.87%	832,785
Dec 16, 2025	33.49	34.74	32.98	33.41	33.41	-1.21%	510,908
Dec 15, 2025	37.10	37.11	33.31	33.82	33.82	-8.27%	915,133
Dec 12, 2025	41.27	41.62	36.81	36.87	36.87	-10.29%	1,066,931
Dec 11, 2025	39.80	41.29	38.85	41.10	41.10	0.93%	682,789
Dec 10, 2025	39.90	41.62	39.17	40.72	40.72	-0.05%	739,077
Dec 9, 2025	36.67	41.14	36.12	40.74	40.74	12.70%	970,909
Dec 8, 2025	36.29	36.50	35.06	36.15	36.15	2.52%	463,308
Dec 5, 2025	37.70	37.71	35.22	35.26	35.26	-8.39%	883,469
Dec 4, 2025	37.34	39.43	37.10	38.49	38.49	1.99%	718,585
Dec 3, 2025	35.82	37.80	35.58	37.74	37.74	6.46%	699,263
Dec 2, 2025	35.70	36.54	35.20	35.45	35.45	2.04%	752,861
Dec 1, 2025	35.45	35.45	33.51	34.74	34.74	-6.94%	954,382
Nov 28, 2025	37.88	38.16	36.93	37.33	37.33	0.30%	512,905
Nov 27, 2025	37.17	37.54	36.88	37.22	37.22	1.03%	227,073
Nov 26, 2025	37.56	37.56	35.86	36.84	36.84	2.59%	843,029
Nov 25, 2025	34.77	36.31	33.16	35.91	35.91	2.69%	742,353
Nov 24, 2025	33.73	35.26	33.52	34.97	34.97	6.00%	969,970
Nov 21, 2025	33.03	33.66	31.23	32.99	32.99	-2.60%	1,267,541
Nov 20, 2025	37.86	38.80	33.82	33.87	33.87	-6.51%	1,087,717
Nov 19, 2025	35.39	36.74	35.06	36.23	36.23	1.31%	828,785
Nov 18, 2025	34.50	36.76	34.19	35.76	35.76	1.68%	1,218,706
Nov 17, 2025	36.39	37.19	33.84	35.17	35.17	-4.92%	1,196,903
Nov 14, 2025	35.09	39.20	35.09	36.99	36.99	-3.12%	1,192,920
Nov 13, 2025	42.98	43.16	37.99	38.18	38.18	-12.87%	966,348
Nov 12, 2025	43.31	44.24	42.00	43.82	43.82	1.72%	671,563
Nov 11, 2025	43.00	44.01	42.65	43.08	43.08	-3.28%	739,621
Nov 10, 2025	46.00	46.31	43.34	44.54	44.54	0.56%	833,614
Nov 7, 2025	41.16	44.61	40.23	44.29	44.29	3.29%	867,281
Nov 6, 2025	45.93	46.28	41.64	42.88	42.88	-3.40%	754,347
Nov 5, 2025	45.00	45.20	43.35	44.39	44.39	1.07%	882,085
Nov 4, 2025	46.57	47.94	43.80	43.92	43.92	-10.46%	1,088,102
Nov 3, 2025	51.00	51.79	48.09	49.05	49.05	-0.06%	830,796
Oct 31, 2025	50.00	50.45	48.03	49.08	49.08	2.76%	1,065,618
Oct 30, 2025	49.13	49.60	47.45	47.76	47.76	-6.10%	944,044
Oct 29, 2025	52.58	52.86	49.84	50.86	50.86	-2.23%	861,756
Oct 28, 2025	52.00	53.83	51.56	52.02	52.02	-8.48%	1,675,817
Oct 27, 2025	56.72	57.74	55.36	56.84	56.84	1.86%	1,133,535
Oct 24, 2025	55.53	58.10	55.53	55.80	55.80	3.30%	1,449,642
Oct 23, 2025	53.93	55.20	51.24	54.02	54.02	3.61%	1,243,982
Oct 22, 2025	57.09	57.37	50.11	52.14	52.14	-13.20%	1,493,770
Oct 21, 2025	61.60	64.37	56.65	60.07	60.07	8.02%	1,881,019
Oct 20, 2025	54.83	58.46	54.73	55.61	55.61	5.08%	1,075,429
Oct 17, 2025	53.52	55.42	51.70	52.92	52.92	-5.67%	1,154,740
Oct 16, 2025	59.45	59.78	55.36	56.10	56.10	-4.80%	732,971
Oct 15, 2025	59.09	60.00	56.37	58.93	58.93	1.88%	1,217,913
Oct 14, 2025	54.43	59.68	52.64	57.84	57.84	4.92%	1,123,672
Oct 10, 2025	59.97	61.95	54.67	55.13	55.13	-6.94%	1,577,673