Galaxy Digital Holdings (NQ: CMLS )

8.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 5.120 5.195 4.973 5.020 52,106 -0.04(-0.79%)
Oct 30, 2020 5.310 5.360 5.000 5.060 73,000 -0.32(-5.95%)
Oct 29, 2020 5.070 5.400 5.010 5.380 58,417 +0.31(+6.11%)
Oct 28, 2020 5.280 5.380 5.020 5.070 90,153 -0.31(-5.76%)
Oct 27, 2020 5.580 5.580 5.330 5.380 22,663 -0.20(-3.58%)
Oct 26, 2020 5.520 5.750 5.130 5.580 106,140 -0.01(-0.18%)
Oct 23, 2020 5.191 5.650 5.191 5.590 41,400 +0.18(+3.33%)
Oct 22, 2020 5.570 5.640 5.286 5.410 66,133 -0.07(-1.28%)
Oct 21, 2020 5.180 5.520 5.080 5.480 117,254 +0.30(+5.79%)
Oct 20, 2020 5.110 5.190 5.090 5.180 37,825 +0.08(+1.57%)
Oct 19, 2020 5.150 5.240 5.070 5.100 39,834 -0.01(-0.20%)
Oct 16, 2020 5.180 5.250 5.040 5.110 36,400 -0.11(-2.11%)
Oct 15, 2020 4.980 5.220 4.980 5.220 21,126 +0.16(+3.16%)
Oct 14, 2020 4.980 5.090 4.899 5.060 28,372 +0.04(+0.80%)
Oct 13, 2020 5.110 5.130 5.020 5.020 80,982 -0.12(-2.33%)
Oct 12, 2020 5.340 5.430 5.100 5.140 45,335 -0.19(-3.56%)
Oct 09, 2020 5.270 5.430 5.096 5.330 46,300 +0.00(+0.00%)
Oct 08, 2020 5.260 5.350 5.100 5.330 47,408 +0.11(+2.11%)
Oct 07, 2020 5.393 5.393 5.000 5.220 54,486 +0.02(+0.38%)
Oct 06, 2020 5.330 5.405 5.200 5.200 66,569 -0.17(-3.17%)
Oct 05, 2020 5.420 5.500 5.240 5.370 47,191 -0.03(-0.56%)
Oct 02, 2020 5.200 5.400 5.180 5.400 57,600 +0.00(+0.00%)
Oct 01, 2020 5.280 5.510 5.280 5.400 40,392 +0.03(+0.56%)
Sep 30, 2020 5.300 5.470 5.210 5.370 54,002 +0.06(+1.13%)
Sep 29, 2020 5.000 5.350 4.995 5.310 93,762 +0.26(+5.15%)
Sep 28, 2020 4.880 5.050 4.870 5.050 45,826 +0.20(+4.12%)
Sep 25, 2020 4.700 4.920 4.700 4.850 26,900 +0.09(+1.89%)
Sep 24, 2020 4.640 4.770 4.400 4.760 113,396 +0.10(+2.15%)
Sep 23, 2020 4.760 5.080 4.660 4.660 101,751 -0.09(-1.89%)
Sep 22, 2020 4.810 4.920 4.720 4.750 66,200 -0.08(-1.66%)
Sep 21, 2020 4.900 4.910 4.587 4.830 106,166 -0.13(-2.62%)
Sep 18, 2020 5.180 5.250 4.950 4.960 123,800 -0.14(-2.75%)
Sep 17, 2020 5.110 5.233 5.050 5.100 99,889 -0.06(-1.16%)
Sep 16, 2020 5.170 5.405 5.110 5.160 63,585 -0.04(-0.77%)
Sep 15, 2020 5.480 5.500 5.110 5.200 71,424 -0.20(-3.70%)
Sep 14, 2020 5.250 5.450 5.190 5.400 66,269 +0.19(+3.65%)
Sep 11, 2020 5.180 5.260 5.060 5.210 67,400 +0.05(+0.97%)
Sep 10, 2020 5.220 5.400 5.060 5.160 83,708 -0.07(-1.34%)
Sep 09, 2020 5.350 5.410 5.200 5.230 78,734 -0.08(-1.51%)
Sep 08, 2020 5.440 5.540 5.030 5.310 186,214 -0.16(-2.93%)
Sep 04, 2020 5.350 5.550 5.150 5.470 130,700 +0.23(+4.39%)
Sep 03, 2020 5.270 5.400 5.070 5.240 106,825 +0.01(+0.19%)
Sep 02, 2020 4.900 5.290 4.900 5.230 114,352 +0.27(+5.44%)
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.