Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.51	29.47	26.88	29.26	29.26	3.54%	15,389,642
Jun 25, 2026	30.75	30.77	27.42	28.26	28.26	-1.12%	8,514,958
Jun 24, 2026	31.50	31.68	28.02	28.58	28.58	-8.84%	6,757,665
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
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
Mar 23, 2026	20.91	21.85	20.68	21.70	21.70	4.73%	4,927,799
Mar 20, 2026	20.40	20.86	19.80	20.72	20.72	-1.57%	5,585,311
Mar 19, 2026	21.16	21.78	20.41	21.05	21.05	-2.46%	11,288,839
Mar 18, 2026	22.75	23.27	21.56	21.58	21.58	-8.17%	3,772,945
Mar 17, 2026	22.94	23.81	22.76	23.50	23.50	1.73%	2,979,673
Mar 16, 2026	23.39	24.40	22.98	23.10	23.10	3.36%	6,803,443
Mar 13, 2026	21.61	22.39	21.51	22.35	22.35	8.34%	7,055,805
Mar 12, 2026	21.20	21.26	20.39	20.63	20.63	-3.87%	2,837,900
Mar 11, 2026	21.75	22.55	21.27	21.46	21.46	-1.69%	4,105,308
Mar 10, 2026	21.49	22.50	21.08	21.83	21.83	1.56%	4,323,872
Mar 9, 2026	20.48	21.64	20.04	21.50	21.50	4.57%	4,554,776
Mar 6, 2026	21.57	22.03	20.39	20.56	20.56	-9.57%	5,746,514
Mar 5, 2026	23.90	24.17	22.10	22.73	22.73	-6.61%	4,853,148
Mar 4, 2026	21.78	24.60	21.77	24.34	24.34	17.70%	8,559,210
Mar 3, 2026	20.69	21.27	19.92	20.68	20.68	-4.83%	3,612,891
Mar 2, 2026	20.00	21.92	19.86	21.73	21.73	5.54%	4,864,124
Feb 27, 2026	21.21	21.43	20.05	20.59	20.59	-6.15%	5,212,753
Feb 26, 2026	22.55	23.18	21.21	21.94	21.94	-3.90%	4,057,297
Feb 25, 2026	22.31	23.49	22.01	22.83	22.83	5.99%	4,949,993
Feb 24, 2026	19.95	21.59	19.92	21.54	21.54	5.90%	5,350,304
Feb 23, 2026	20.63	20.79	20.04	20.34	20.34	-4.06%	4,042,878
Feb 20, 2026	21.48	22.36	20.89	21.20	21.20	-1.99%	3,930,205
Feb 19, 2026	21.37	21.70	20.88	21.63	21.63	-0.46%	2,943,454
Feb 18, 2026	21.45	22.56	21.06	21.73	21.73	2.02%	4,571,640
Feb 17, 2026	21.34	21.70	20.67	21.30	21.30	-1.66%	5,096,764
Feb 13, 2026	20.51	21.72	20.24	21.66	21.66	7.49%	6,672,473
Feb 12, 2026	20.36	21.07	19.92	20.15	20.15	-1.23%	6,188,312
Feb 11, 2026	21.07	21.58	19.98	20.40	20.40	-3.73%	7,309,555
Feb 10, 2026	21.01	21.56	20.62	21.19	21.19	0.19%	5,499,554
Feb 9, 2026	19.35	21.54	19.18	21.15	21.15	7.03%	9,105,596
Feb 6, 2026	19.63	20.21	18.90	19.76	19.76	17.34%	12,671,565
Feb 5, 2026	19.09	19.93	16.67	16.84	16.84	-16.47%	15,283,427
Feb 4, 2026	21.51	21.75	19.72	20.16	20.16	-8.28%	12,318,503
Feb 3, 2026	25.23	25.96	20.82	21.98	21.98	-16.87%	19,278,693