GAVA Historical Prices
Grayscale Avalanche Staking ETF Common Units of Fractional Undivided Beneficial Interest · daily open, high, low, close & volume
Trading days
161
Period high
28.56
Period low
14.50
Period change
-12.17%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20.88 | 20.88 | 20.27 | 20.31 | -0.98% | 1,221 |
| Oct 30, 2026 | 20.01 | 20.51 | 19.92 | 20.51 | -4.78% | 9,699 |
| Oct 29, 2026 | 21.69 | 22.05 | 21.54 | 21.54 | -1.95% | 917 |
| Oct 28, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | +1.65% | 55 |
| Oct 27, 2026 | 21.41 | 21.61 | 21.38 | 21.61 | -0.45% | 3,856 |
| Oct 26, 2026 | 21.61 | 21.75 | 21.61 | 21.71 | -1.24% | 1,663 |
| Oct 23, 2026 | 22.20 | 22.20 | 21.98 | 21.98 | -0.86% | 1,061 |
| Oct 22, 2026 | 22.37 | 22.43 | 22.17 | 22.17 | -7.54% | 2,854 |
| Oct 21, 2026 | 23.38 | 24.09 | 23.32 | 23.98 | +2.42% | 4,662 |
| Oct 20, 2026 | 23.00 | 23.58 | 23.00 | 23.41 | +1.07% | 3,450 |
| Oct 19, 2026 | 23.73 | 23.73 | 23.12 | 23.16 | -4.83% | 4,216 |
| Oct 16, 2026 | 24.99 | 25.24 | 24.06 | 24.34 | -0.53% | 12,984 |
| Oct 15, 2026 | 23.27 | 24.47 | 23.18 | 24.47 | +1.85% | 4,307 |
| Oct 14, 2026 | 24.43 | 24.43 | 23.89 | 24.03 | -3.81% | 2,324 |
| Oct 13, 2026 | 24.98 | 25.16 | 24.91 | 24.98 | -2.26% | 3,450 |
| Oct 12, 2026 | 26.38 | 26.51 | 25.17 | 25.55 | +3.60% | 4,625 |
| Oct 9, 2026 | 25.09 | 25.09 | 24.63 | 24.66 | +0.20% | 4,669 |
| Oct 8, 2026 | 25.70 | 25.85 | 24.00 | 24.62 | -10.05% | 6,503 |
| Oct 7, 2026 | 27.19 | 27.55 | 27.07 | 27.36 | -2.02% | 4,430 |
| Oct 6, 2026 | 27.76 | 28.23 | 27.75 | 27.93 | +5.52% | 8,431 |
| Oct 5, 2026 | 26.74 | 26.74 | 26.43 | 26.47 | +2.44% | 4,398 |
| Oct 2, 2026 | 27.03 | 27.24 | 25.81 | 25.84 | -3.51% | 7,130 |
| Oct 1, 2026 | 26.69 | 26.81 | 26.38 | 26.78 | +1.02% | 7,771 |
| Sep 30, 2026 | 27.73 | 27.73 | 26.45 | 26.51 | -4.03% | 7,599 |
| Sep 29, 2026 | 28.42 | 28.56 | 26.96 | 27.62 | +9.60% | 19,142 |
| Sep 28, 2026 | 25.68 | 25.77 | 25.20 | 25.20 | -1.16% | 7,064 |
| Sep 25, 2026 | 25.60 | 25.70 | 24.97 | 25.50 | +0.04% | 8,046 |
| Sep 24, 2026 | 24.94 | 25.49 | 24.88 | 25.49 | +1.18% | 5,336 |
| Sep 23, 2026 | 26.02 | 26.04 | 25.00 | 25.19 | -5.98% | 5,874 |
| Sep 22, 2026 | 26.80 | 27.27 | 26.79 | 26.79 | -0.72% | 3,419 |
| Sep 21, 2026 | 28.19 | 28.19 | 26.64 | 26.99 | +33.85% | 21,691 |
| Sep 18, 2026 | 19.72 | 20.23 | 19.71 | 20.16 | +9.26% | 5,714 |
| Sep 17, 2026 | 18.40 | 18.52 | 18.40 | 18.45 | +3.47% | 2,661 |
| Sep 16, 2026 | 17.63 | 17.86 | 17.59 | 17.83 | -0.18% | 2,722 |
| Sep 15, 2026 | 18.39 | 18.39 | 17.87 | 17.87 | -3.46% | 1,534 |
| Sep 14, 2026 | 18.23 | 18.59 | 18.08 | 18.51 | +1.76% | 5,059 |
| Sep 11, 2026 | 18.24 | 18.65 | 18.14 | 18.18 | -4.87% | 2,650 |
| Sep 9, 2026 | 19.54 | 19.54 | 19.11 | 19.11 | -1.29% | 5,336 |
| Sep 8, 2026 | 19.11 | 19.58 | 19.11 | 19.37 | +7.77% | 2,753 |
| Sep 4, 2026 | 17.95 | 17.97 | 17.84 | 17.97 | -1.82% | 1,380 |
| Sep 3, 2026 | 17.77 | 18.31 | 17.76 | 18.30 | +4.92% | 2,342 |
| Sep 2, 2026 | 17.46 | 17.50 | 17.43 | 17.44 | -0.65% | 2,052 |
| Aug 31, 2026 | 17.50 | 17.64 | 17.30 | 17.56 | -0.99% | 4,040 |
| Aug 28, 2026 | 17.96 | 18.17 | 17.73 | 17.73 | -2.59% | 1,019 |
| Aug 27, 2026 | 18.29 | 18.37 | 18.17 | 18.21 | +2.94% | 1,615 |
| Aug 26, 2026 | 17.81 | 17.81 | 17.69 | 17.69 | -2.72% | 1,002 |
| Aug 25, 2026 | 18.31 | 18.31 | 17.90 | 18.18 | -0.84% | 1,800 |
| Aug 24, 2026 | 18.39 | 18.61 | 18.26 | 18.34 | -0.11% | 2,577 |
| Aug 21, 2026 | 18.44 | 18.63 | 18.36 | 18.36 | +5.55% | 5,544 |
| Aug 20, 2026 | 16.86 | 17.70 | 16.86 | 17.39 | +8.48% | 3,073 |
| Aug 19, 2026 | 15.66 | 16.09 | 15.66 | 16.03 | +3.86% | 591 |
| Aug 18, 2026 | 15.46 | 15.46 | 15.43 | 15.44 | +0.32% | 1,130 |
| Aug 17, 2026 | 15.40 | 15.40 | 15.38 | 15.38 | -1.33% | 928 |
| Aug 14, 2026 | 15.60 | 15.65 | 15.59 | 15.59 | +0.05% | 1,093 |
| Aug 13, 2026 | 15.76 | 15.84 | 15.59 | 15.59 | +1.19% | 1,396 |
| Aug 12, 2026 | 15.57 | 15.57 | 15.40 | 15.40 | +1.06% | 778 |
| Aug 11, 2026 | 15.60 | 15.60 | 15.11 | 15.24 | -3.02% | 1,746 |
| Aug 10, 2026 | 15.94 | 15.94 | 15.67 | 15.71 | +0.74% | 1,045 |
| Aug 7, 2026 | 15.54 | 15.60 | 15.54 | 15.60 | -0.38% | 581 |
| Aug 6, 2026 | 15.51 | 15.71 | 15.51 | 15.66 | -3.32% | 2,313 |
| Aug 5, 2026 | 16.09 | 16.20 | 16.09 | 16.20 | -0.97% | 2,142 |
| Aug 4, 2026 | 16.31 | 16.38 | 16.31 | 16.35 | +2.57% | 2,223 |
| Aug 3, 2026 | 15.67 | 15.98 | 15.67 | 15.95 | +2.68% | 18,396 |
| Jul 31, 2026 | 15.49 | 15.58 | 15.35 | 15.53 | -1.11% | 1,164 |
| Jul 30, 2026 | 15.68 | 15.70 | 15.59 | 15.70 | +1.69% | 3,170 |
| Jul 29, 2026 | 15.47 | 15.56 | 15.44 | 15.44 | -3.54% | 1,274 |
| Jul 28, 2026 | 15.84 | 16.01 | 15.78 | 16.01 | -0.15% | 846 |
| Jul 27, 2026 | 15.90 | 16.09 | 15.90 | 16.03 | +5.87% | 1,710 |
| Jul 24, 2026 | 15.00 | 15.14 | 14.98 | 15.14 | -0.69% | 1,168 |
| Jul 23, 2026 | 15.68 | 15.71 | 15.22 | 15.25 | -4.87% | 2,158 |
| Jul 22, 2026 | 16.01 | 16.10 | 15.96 | 16.03 | -0.28% | 1,085 |
| Jul 21, 2026 | 16.16 | 16.50 | 16.05 | 16.07 | +0.70% | 2,607 |
| Jul 20, 2026 | 15.89 | 16.07 | 15.89 | 15.96 | -0.06% | 947 |
| Jul 17, 2026 | 15.75 | 15.97 | 15.70 | 15.97 | -0.38% | 1,879 |
| Jul 16, 2026 | 16.07 | 16.07 | 15.88 | 16.03 | -1.42% | 869 |
| Jul 15, 2026 | 16.34 | 16.34 | 16.27 | 16.27 | +0.43% | 585 |
| Jul 14, 2026 | 16.04 | 16.20 | 16.04 | 16.20 | +3.14% | 6,343 |
| Jul 13, 2026 | 16.16 | 16.16 | 15.70 | 15.70 | -4.14% | 1,684 |
| Jul 10, 2026 | 16.32 | 16.41 | 16.32 | 16.38 | +0.38% | 2,537 |
| Jul 9, 2026 | 16.28 | 16.43 | 16.28 | 16.32 | +4.17% | 1,567 |
| Jul 8, 2026 | 15.45 | 15.66 | 15.45 | 15.66 | -4.51% | 890 |
| Jul 7, 2026 | 16.26 | 16.41 | 16.26 | 16.41 | -2.99% | 11,258 |
| Jul 6, 2026 | 16.35 | 16.91 | 16.35 | 16.91 | +3.40% | 1,588 |
| Jul 2, 2026 | 16.51 | 16.51 | 16.35 | 16.36 | +0.82% | 1,075 |
| Jul 1, 2026 | 16.07 | 16.26 | 16.07 | 16.22 | +1.82% | 1,041 |
| Jun 30, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | -2.07% | 268 |
| Jun 29, 2026 | 15.87 | 16.29 | 15.85 | 16.27 | +4.69% | 1,441 |
| Jun 26, 2026 | 15.14 | 15.72 | 15.05 | 15.54 | +5.37% | 1,803 |
| Jun 25, 2026 | 14.87 | 14.88 | 14.50 | 14.75 | -0.52% | 2,001 |
| Jun 24, 2026 | 15.23 | 15.23 | 14.55 | 14.83 | -3.34% | 3,979 |
| Jun 23, 2026 | 15.13 | 15.34 | 15.13 | 15.34 | +1.42% | 3,517 |
| Jun 22, 2026 | 15.28 | 15.28 | 15.13 | 15.13 | -1.38% | 1,644 |
| Jun 18, 2026 | 15.91 | 15.91 | 15.18 | 15.34 | -5.68% | 954 |
| Jun 17, 2026 | 16.50 | 16.72 | 16.26 | 16.26 | -1.84% | 3,009 |
| Jun 16, 2026 | 16.50 | 16.57 | 16.30 | 16.57 | -0.54% | 4,315 |
| Jun 15, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | +4.82% | 945 |
| Jun 12, 2026 | 15.98 | 15.98 | 15.89 | 15.89 | -1.13% | 796 |
| Jun 11, 2026 | 15.80 | 16.07 | 15.77 | 16.07 | +2.87% | 510 |
| Jun 10, 2026 | 15.84 | 16.75 | 15.62 | 15.62 | -3.01% | 5,298 |
| Jun 9, 2026 | 15.86 | 16.11 | 15.84 | 16.11 | -1.99% | 1,491 |
| Jun 8, 2026 | 16.28 | 16.55 | 16.25 | 16.43 | +1.26% | 3,279 |
| Jun 5, 2026 | 17.46 | 19.21 | 16.07 | 16.23 | -13.63% | 3,750 |
| Jun 4, 2026 | 18.82 | 18.95 | 18.70 | 18.79 | -3.30% | 11,322 |
| Jun 3, 2026 | 19.63 | 19.68 | 17.75 | 19.43 | -3.57% | 5,101 |
| Jun 2, 2026 | 21.07 | 21.07 | 19.83 | 20.15 | -7.01% | 10,127 |
| Jun 1, 2026 | 21.29 | 21.67 | 21.08 | 21.67 | +1.92% | 2,088 |
| May 29, 2026 | 21.40 | 21.40 | 21.08 | 21.26 | -1.30% | 19,183 |
| May 28, 2026 | 21.44 | 21.85 | 21.44 | 21.54 | -2.91% | 1,124 |
| May 27, 2026 | 22.27 | 22.27 | 22.18 | 22.18 | +0.25% | 528 |
| May 26, 2026 | 22.63 | 22.63 | 22.13 | 22.13 | -0.71% | 1,697 |
| May 22, 2026 | 22.89 | 22.89 | 22.24 | 22.29 | -2.80% | 4,593 |
| May 21, 2026 | 22.53 | 22.93 | 22.53 | 22.93 | +1.88% | 312 |
| May 20, 2026 | 22.46 | 22.56 | 22.46 | 22.51 | +2.26% | 660 |
| May 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | -0.60% | 1,013 |
| May 18, 2026 | 22.02 | 22.14 | 21.83 | 22.14 | -3.77% | 2,181 |
| May 15, 2026 | 23.02 | 23.02 | 22.66 | 23.01 | -4.81% | 857 |
| May 14, 2026 | 23.81 | 24.39 | 23.81 | 24.17 | +3.02% | 2,434 |
| May 13, 2026 | 23.82 | 23.82 | 23.41 | 23.46 | -1.48% | 1,720 |
| May 12, 2026 | 23.80 | 23.82 | 23.45 | 23.82 | -3.44% | 3,858 |
| May 11, 2026 | 24.39 | 24.73 | 24.30 | 24.66 | +3.23% | 4,295 |
| May 8, 2026 | 23.23 | 24.96 | 23.23 | 23.89 | +4.48% | 5,104 |
| May 7, 2026 | 22.98 | 22.98 | 22.78 | 22.87 | -1.50% | 929 |
| May 6, 2026 | 23.31 | 23.42 | 23.10 | 23.21 | +2.22% | 4,273 |
| May 5, 2026 | 22.68 | 22.74 | 22.68 | 22.71 | +2.09% | 636 |
| May 4, 2026 | 22.06 | 22.27 | 21.95 | 22.25 | +0.87% | 3,183 |
| May 1, 2026 | 22.07 | 22.13 | 22.05 | 22.05 | +0.59% | 778 |
| Apr 30, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | +0.64% | 324 |
| Apr 29, 2026 | 22.21 | 22.21 | 21.79 | 21.79 | -1.62% | 530 |
| Apr 28, 2026 | 22.11 | 22.15 | 22.11 | 22.14 | +0.07% | 1,836 |
| Apr 27, 2026 | 22.30 | 22.30 | 22.13 | 22.13 | -2.49% | 1,271 |
| Apr 24, 2026 | 22.73 | 22.77 | 22.61 | 22.70 | +1.33% | 3,546 |
| Apr 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | -2.04% | 161 |
| Apr 22, 2026 | 23.01 | 23.01 | 22.86 | 22.86 | +2.90% | 641 |
| Apr 21, 2026 | 22.63 | 22.63 | 22.22 | 22.22 | -1.19% | 175 |
| Apr 20, 2026 | 22.39 | 22.50 | 22.18 | 22.49 | -4.95% | 4,973 |
| Apr 17, 2026 | 23.86 | 24.18 | 23.63 | 23.66 | -0.59% | 848 |
| Apr 16, 2026 | 23.05 | 23.80 | 22.61 | 23.80 | +3.85% | 639 |
| Apr 15, 2026 | 22.57 | 22.92 | 22.57 | 22.92 | +1.70% | 2,025 |
| Apr 14, 2026 | 22.85 | 22.85 | 22.27 | 22.53 | -0.69% | 1,065 |
| Apr 13, 2026 | 22.10 | 22.69 | 22.10 | 22.69 | -1.16% | 1,406 |
| Apr 10, 2026 | 22.64 | 22.95 | 22.48 | 22.95 | +2.46% | 859 |
| Apr 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | +1.34% | 106 |
| Apr 8, 2026 | 22.54 | 22.54 | 22.11 | 22.11 | +4.49% | 560 |
| Apr 7, 2026 | 20.73 | 21.16 | 20.60 | 21.16 | -5.74% | 1,689 |
| Apr 6, 2026 | 22.50 | 22.55 | 22.42 | 22.44 | +7.10% | 896 |
| Apr 2, 2026 | 20.77 | 21.16 | 20.77 | 20.96 | -5.03% | 13,473 |
| Apr 1, 2026 | 22.27 | 22.27 | 22.07 | 22.07 | +2.95% | 3,225 |
| Mar 31, 2026 | 21.32 | 21.43 | 21.32 | 21.43 | +1.34% | 698 |
| Mar 30, 2026 | 21.51 | 21.51 | 21.04 | 21.15 | +0.46% | 836 |
| Mar 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -2.92% | 588 |
| Mar 26, 2026 | 21.72 | 21.72 | 21.68 | 21.68 | -6.75% | 577 |
| Mar 25, 2026 | 23.43 | 23.43 | 23.25 | 23.25 | +3.05% | 962 |
| Mar 24, 2026 | 22.95 | 22.95 | 22.57 | 22.57 | -0.80% | 796 |
| Mar 23, 2026 | 22.56 | 22.95 | 22.56 | 22.75 | -0.81% | 896 |
| Mar 20, 2026 | 22.87 | 22.93 | 22.80 | 22.93 | +0.26% | 2,248 |
| Mar 19, 2026 | 22.66 | 22.88 | 22.61 | 22.88 | -1.07% | 2,342 |
| Mar 18, 2026 | 23.57 | 23.57 | 22.99 | 23.12 | -6.36% | 2,806 |
| Mar 17, 2026 | 24.68 | 24.89 | 24.67 | 24.70 | -0.25% | 2,135 |
| Mar 16, 2026 | 24.63 | 24.81 | 24.31 | 24.76 | +5.28% | 4,073 |
| Mar 13, 2026 | 24.55 | 24.68 | 23.51 | 23.51 | +1.70% | 1,198 |
| Mar 12, 2026 | 23.09 | 23.12 | 23.09 | 23.12 | - | 1,544 |
Daily open, high, low, close and volume for Grayscale Avalanche Staking ETF Common Units of Fractional Undivided Beneficial Interest (GAVA). Showing 161 trading days. Unadjusted prices.