Galaxy Digital Holdings (NQ: CMLS )

9.380 -0.430 (-4.38%)
Official Closing Price Updated: 4:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 9.760 9.905 9.360 9.380 64,988 -0.43(-4.38%)
Jan 25, 2021 9.440 9.960 9.340 9.810 127,276 +0.44(+4.70%)
Jan 22, 2021 9.150 9.600 9.000 9.370 45,000 +0.01(+0.11%)
Jan 21, 2021 9.240 9.510 9.020 9.360 117,262 +0.10(+1.08%)
Jan 20, 2021 9.530 9.700 8.850 9.260 151,954 -0.16(-1.70%)
Jan 19, 2021 9.700 10.19 9.420 9.420 294,998 -0.40(-4.07%)
Jan 15, 2021 9.440 10.00 9.310 9.820 110,200 +0.29(+3.04%)
Jan 14, 2021 9.070 9.650 8.770 9.530 108,721 +0.51(+5.65%)
Jan 13, 2021 8.820 9.280 8.590 9.020 42,588 +0.21(+2.38%)
Jan 12, 2021 8.270 9.000 8.270 8.810 44,357 +0.55(+6.66%)
Jan 11, 2021 8.360 8.500 8.070 8.260 96,891 -0.37(-4.29%)
Jan 08, 2021 8.775 8.985 8.520 8.630 77,100 -0.25(-2.82%)
Jan 07, 2021 9.000 9.250 8.800 8.880 44,408 -0.18(-1.99%)
Jan 06, 2021 8.410 9.140 8.410 9.060 75,125 +0.32(+3.66%)
Jan 05, 2021 8.500 9.000 8.500 8.740 42,831 -0.03(-0.34%)
Jan 04, 2021 8.720 8.990 8.500 8.770 58,876 +0.05(+0.57%)
Dec 31, 2020 8.720 8.720 8.720 65,581 +0.01(+0.11%)
Dec 30, 2020 8.810 9.000 8.450 8.710 65,581 -0.04(-0.46%)
Dec 29, 2020 9.120 9.370 8.592 8.750 46,783 -0.37(-4.06%)
Dec 28, 2020 9.210 9.370 9.074 9.120 68,753 -0.06(-0.65%)
Dec 24, 2020 9.050 9.200 8.960 9.180 11,400 +0.14(+1.55%)
Dec 23, 2020 8.790 9.160 8.790 9.040 45,985 +0.29(+3.31%)
Dec 22, 2020 8.720 8.910 8.304 8.750 49,407 +0.11(+1.27%)
Dec 21, 2020 8.585 8.987 8.300 8.640 150,838 +0.06(+0.70%)
Dec 18, 2020 8.410 8.870 8.250 8.580 286,300 -0.29(-3.27%)
Dec 17, 2020 9.040 9.100 8.500 8.870 151,317 -0.34(-3.69%)
Dec 16, 2020 9.120 9.470 8.941 9.210 42,043 +0.07(+0.77%)
Dec 15, 2020 8.940 9.300 8.780 9.140 66,361 +0.29(+3.28%)
Dec 14, 2020 8.990 9.460 8.620 8.850 108,234 -0.23(-2.53%)
Dec 11, 2020 9.720 9.720 8.990 9.080 80,900 -0.46(-4.82%)
Dec 10, 2020 9.450 9.970 9.210 9.540 57,869 +0.09(+0.95%)
Dec 09, 2020 10.01 10.37 9.350 9.450 85,726 -0.55(-5.50%)
Dec 08, 2020 9.460 10.41 9.400 10.00 119,030 +0.50(+5.26%)
Dec 07, 2020 9.300 9.500 8.970 9.500 68,884 +0.10(+1.06%)
Dec 04, 2020 9.080 9.440 8.760 9.400 139,900 +0.30(+3.30%)
Dec 03, 2020 8.590 9.500 8.590 9.100 165,731 +0.53(+6.18%)
Dec 02, 2020 9.090 9.125 8.500 8.570 155,530 -0.63(-6.85%)
Dec 01, 2020 8.850 9.260 8.710 9.200 104,536 +0.43(+4.90%)
Nov 30, 2020 8.490 8.840 7.910 8.770 99,645 +0.31(+3.66%)
Nov 27, 2020 7.720 8.460 7.720 8.460 19,000 +0.21(+2.55%)
Nov 25, 2020 8.060 8.290 7.910 8.250 53,200 +0.08(+0.98%)
Nov 24, 2020 8.100 8.260 7.890 8.170 83,228 +0.08(+0.99%)
Nov 23, 2020 7.100 8.330 7.100 8.090 134,475 +0.96(+13.46%)
Nov 20, 2020 6.420 7.400 6.420 7.130 128,700 +0.70(+10.89%)
Nov 19, 2020 6.140 6.490 6.140 6.430 15,745 +0.29(+4.72%)
Nov 18, 2020 6.370 6.440 6.100 6.140 80,712 -0.20(-3.15%)
Nov 17, 2020 6.420 6.542 6.250 6.340 76,249 -0.13(-2.01%)
Nov 16, 2020 6.630 6.750 6.350 6.470 162,354 +0.01(+0.15%)
Nov 13, 2020 6.510 6.640 6.460 6.460 95,900 -0.04(-0.62%)
Nov 12, 2020 6.550 6.670 6.420 6.500 103,653 -0.13(-1.96%)
Nov 11, 2020 6.390 6.680 6.224 6.630 139,864 +0.28(+4.41%)
Nov 10, 2020 6.500 6.700 6.190 6.350 137,861 -0.15(-2.31%)
Nov 09, 2020 6.200 6.820 6.000 6.500 179,849 +0.67(+11.49%)
Nov 06, 2020 5.750 5.890 5.638 5.830 61,700 +0.14(+2.46%)
Nov 05, 2020 5.869 5.869 5.210 5.690 111,658 +0.52(+10.06%)
Nov 04, 2020 5.120 5.495 5.060 5.170 50,433 +0.03(+0.58%)
Nov 03, 2020 5.110 5.270 5.090 5.140 22,778 +0.12(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.