Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	56.99	59.30	55.45	59.24	59.24	2.53%	1,613,158
Oct 8, 2025	57.03	57.84	54.41	57.78	57.78	4.64%	1,608,354
Oct 7, 2025	55.58	58.88	53.50	55.22	55.22	1.96%	1,934,145
Oct 6, 2025	53.00	55.37	52.46	54.16	54.16	7.38%	1,763,620
Oct 3, 2025	51.56	52.52	50.00	50.44	50.44	-1.14%	1,402,318
Oct 2, 2025	51.15	52.17	48.65	51.02	51.02	2.18%	1,751,699
Oct 1, 2025	48.36	50.75	47.28	49.93	49.93	6.08%	1,596,020
Sep 30, 2025	47.62	49.60	46.67	47.07	47.07	-1.34%	1,033,248
Sep 29, 2025	44.55	48.36	44.55	47.71	47.71	10.88%	1,418,590
Sep 26, 2025	44.54	44.78	41.41	43.03	43.03	-3.87%	1,415,415