Galaxy Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.05	27.11	25.48	25.51	25.51	-7.47%	6,221,477
Dec 4, 2025	26.97	28.27	26.59	27.57	27.57	1.92%	7,106,767
Dec 3, 2025	25.84	27.10	25.50	27.05	27.05	6.66%	6,753,888
Dec 2, 2025	25.63	26.17	25.12	25.36	25.36	2.26%	5,990,719
Dec 1, 2025	25.09	25.28	23.95	24.80	24.80	-6.73%	9,150,634
Nov 28, 2025	27.27	27.43	26.41	26.59	26.59	1.33%	4,095,420
Nov 26, 2025	26.48	26.70	25.45	26.24	26.24	2.98%	5,873,595
Nov 25, 2025	24.40	25.77	23.47	25.48	25.48	2.82%	8,480,373
Nov 24, 2025	23.92	25.00	23.77	24.78	24.78	5.81%	10,587,279
Nov 21, 2025	23.43	23.85	22.11	23.42	23.42	-2.54%	13,262,823
Nov 20, 2025	26.98	27.61	23.98	24.03	24.03	-6.72%	14,651,449
Nov 19, 2025	24.96	26.15	24.94	25.76	25.76	0.70%	10,531,547
Nov 18, 2025	24.53	26.28	24.37	25.58	25.58	2.16%	8,729,479
Nov 17, 2025	25.48	26.48	24.07	25.04	25.04	-4.94%	13,541,919
Nov 14, 2025	25.13	27.95	25.07	26.34	26.34	-3.30%	10,043,870
Nov 13, 2025	30.99	30.99	27.06	27.24	27.24	-12.89%	11,252,276
Nov 12, 2025	31.00	31.59	29.98	31.27	31.27	1.72%	6,159,476
Nov 11, 2025	31.00	31.44	30.44	30.74	30.74	-3.30%	5,656,869
Nov 10, 2025	32.50	33.07	30.88	31.79	31.79	0.73%	6,791,034
Nov 7, 2025	29.21	31.79	28.54	31.56	31.56	3.88%	9,966,491
Nov 6, 2025	32.77	32.98	29.48	30.38	30.38	-3.37%	11,405,071
Nov 5, 2025	32.18	32.18	30.64	31.44	31.44	0.87%	8,006,223
Nov 4, 2025	32.95	34.01	31.06	31.17	31.17	-10.64%	11,388,672
Nov 3, 2025	36.71	36.88	34.17	34.88	34.88	-0.37%	8,239,138
Oct 31, 2025	35.24	36.03	34.27	35.01	35.01	2.58%	7,299,356
Oct 30, 2025	34.94	35.48	33.90	34.13	34.13	-6.31%	7,339,276
Oct 29, 2025	37.65	38.00	35.73	36.43	36.43	-2.31%	9,472,992
Oct 28, 2025	36.86	38.55	36.80	37.29	37.29	-8.04%	31,326,857
Oct 27, 2025	40.60	41.25	39.53	40.55	40.55	1.83%	8,686,732
Oct 24, 2025	40.04	41.47	39.65	39.82	39.82	3.16%	6,902,183
Oct 23, 2025	38.31	39.46	36.62	38.60	38.60	3.37%	7,954,840
Oct 22, 2025	40.75	41.34	35.80	37.34	37.34	-12.88%	15,712,874
Oct 21, 2025	43.76	45.92	40.36	42.86	42.86	8.10%	23,135,843
Oct 20, 2025	39.13	41.71	38.96	39.65	39.65	4.95%	7,998,849
Oct 17, 2025	37.82	39.55	36.77	37.78	37.78	-5.34%	8,777,876
Oct 16, 2025	42.39	42.63	39.35	39.91	39.91	-4.79%	6,339,067
Oct 15, 2025	41.77	42.72	40.07	41.92	41.92	1.90%	6,328,772
Oct 14, 2025	38.95	42.53	37.40	41.14	41.14	-0.22%	7,688,267
Oct 13, 2025	40.09	41.32	38.61	41.23	41.23	4.70%	6,739,208
Oct 10, 2025	42.87	44.33	38.99	39.38	39.38	-6.73%	12,116,108
Oct 9, 2025	40.78	42.31	39.55	42.22	42.22	2.01%	6,327,138
Oct 8, 2025	41.03	41.47	39.01	41.39	41.39	4.57%	7,065,974
Oct 7, 2025	39.92	42.22	38.31	39.58	39.58	1.91%	12,007,345
Oct 6, 2025	38.52	39.68	37.59	38.84	38.84	7.41%	8,033,224
Oct 3, 2025	36.94	37.67	35.80	36.16	36.16	-0.99%	5,268,752
Oct 2, 2025	36.42	37.38	34.81	36.52	36.52	1.93%	7,970,437
Oct 1, 2025	34.83	36.41	33.98	35.83	35.83	5.97%	11,030,346
Sep 30, 2025	34.24	35.70	33.52	33.81	33.81	-1.40%	6,890,303
Sep 29, 2025	32.33	34.76	32.00	34.29	34.29	10.97%	8,301,654
Sep 26, 2025	31.79	32.22	29.71	30.90	30.90	-3.78%	7,838,204