5 DAY PERFORMANCE
+77.84%
1 MONTH PERFORMANCE
+58.17%
3 MONTH PERFORMANCE
+32.66%
6 MONTH PERFORMANCE
+1.86%
YEAR-TO-DATE PERFORMANCE
-9.37%
1 YEAR PERFORMANCE
-22.77%
Gaia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.89 | $1.90 (0.53%) | $2.01 | $1.88 | 35.56 K | $47.49 M |
| 08/05/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.87 | 29.74 K | $47.49 M |
| 08/04/2026 | $1.87 | $1.91 (2.14%) | $1.94 | $1.87 | 36.41 K | $47.74 M |
| 08/03/2026 | $1.85 | $1.87 (1.08%) | $1.88 | $1.83 | 15.74 K | $46.74 M |
| 07/31/2026 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.82 | 23.90 K | $46.24 M |
| 07/30/2026 | $1.85 | $1.85 (0%) | $1.87 | $1.82 | 39.12 K | $46.24 M |
| 07/29/2026 | $1.86 | $1.84 (-1.08%) | $1.89 | $1.83 | 39.02 K | $45.99 M |
| 07/28/2026 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.87 | 20.62 K | $46.99 M |
| 07/27/2026 | $1.87 | $1.90 (1.6%) | $1.93 | $1.87 | 35.00 K | $47.49 M |
| 07/24/2026 | $1.87 | $1.87 (0%) | $1.91 | $1.86 | 38.80 K | $46.74 M |
| 07/23/2026 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.82 | 142.51 K | $46.49 M |
| 07/22/2026 | $2.05 | $1.92 (-6.34%) | $2.05 | $1.91 | 66.20 K | $47.99 M |
| 07/21/2026 | $2.00 | $2.04 (2%) | $2.08 | $1.94 | 317.50 K | $50.99 M |
| 07/20/2026 | $2.01 | $2.01 (0%) | $2.07 | $1.98 | 118.14 K | $50.24 M |
| 07/17/2026 | $2.05 | $2.03 (-0.98%) | $2.08 | $2.01 | 48.60 K | $50.74 M |
| 07/16/2026 | $2.19 | $2.06 (-5.94%) | $2.19 | $2.05 | 40.10 K | $51.49 M |
| 07/15/2026 | $2.08 | $2.14 (2.88%) | $2.18 | $2.08 | 72.30 K | $53.49 M |
| 07/14/2026 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.08 | 44.90 K | $51.99 M |
| 07/13/2026 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.09 | 60.05 K | $53.24 M |
| 07/10/2026 | $2.06 | $2.14 (3.88%) | $2.14 | $2.02 | 74.75 K | $53.49 M |
| 07/09/2026 | $2.02 | $2.06 (1.98%) | $2.08 | $2.00 | 124.51 K | $51.49 M |
| 07/08/2026 | $2.07 | $2.01 (-2.9%) | $2.08 | $1.98 | 140.50 K | $50.24 M |
| 07/07/2026 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.06 | 62.33 K | $51.99 M |
| 07/06/2026 | $2.08 | $2.09 (0.48%) | $2.15 | $2.04 | 95.15 K | $52.24 M |
| 07/02/2026 | $2.07 | $2.08 (0.48%) | $2.14 | $2.06 | 153.00 K | $51.99 M |
| 07/01/2026 | $2.10 | $2.06 (-1.9%) | $2.21 | $2.06 | 167.75 K | $51.49 M |
| 06/30/2026 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.03 | 240.52 K | $52.49 M |
| 06/29/2026 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.04 | 400.11 K | $53.24 M |
| 06/26/2026 | $2.20 | $2.08 (-5.45%) | $2.38 | $2.04 | 2.75 M | $51.99 M |
| 06/25/2026 | $2.37 | $2.27 (-4.22%) | $2.41 | $2.24 | 367.13 K | $56.74 M |
| 06/24/2026 | $2.41 | $2.36 (-2.07%) | $2.54 | $2.33 | 237.93 K | $58.99 M |
| 06/23/2026 | $2.33 | $2.39 (2.58%) | $2.52 | $2.33 | 269.14 K | $59.74 M |
| 06/22/2026 | $2.39 | $2.33 (-2.51%) | $2.54 | $2.32 | 195.01 K | $58.24 M |
| 06/18/2026 | $2.37 | $2.38 (0.42%) | $2.44 | $2.35 | 151.80 K | $59.49 M |
| 06/17/2026 | $2.42 | $2.34 (-3.31%) | $2.44 | $2.33 | 67.70 K | $58.49 M |
| 06/16/2026 | $2.48 | $2.37 (-4.44%) | $2.50 | $2.37 | 135.80 K | $59.24 M |
| 06/15/2026 | $2.56 | $2.51 (-1.95%) | $2.60 | $2.49 | 53.91 K | $62.74 M |
| 06/12/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.50 | 40.46 K | $62.49 M |
| 06/11/2026 | $2.64 | $2.55 (-3.41%) | $2.65 | $2.48 | 80.82 K | $63.74 M |
| 06/10/2026 | $2.52 | $2.64 (4.76%) | $2.75 | $2.52 | 232.64 K | $65.99 M |
| 06/09/2026 | $2.36 | $2.52 (6.78%) | $2.56 | $2.36 | 196.82 K | $62.99 M |
| 06/08/2026 | $2.35 | $2.36 (0.43%) | $2.43 | $2.31 | 32.32 K | $58.99 M |
| 06/05/2026 | $2.41 | $2.35 (-2.49%) | $2.42 | $2.32 | 55.63 K | $58.74 M |
| 06/04/2026 | $2.28 | $2.42 (6.14%) | $2.46 | $2.28 | 165.20 K | $60.49 M |
| 06/03/2026 | $2.32 | $2.26 (-2.59%) | $2.33 | $2.23 | 96.03 K | $56.49 M |
| 06/02/2026 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.29 | 41.94 K | $57.99 M |
| 06/01/2026 | $2.35 | $2.38 (1.28%) | $2.39 | $2.30 | 56.13 K | $59.49 M |
| 05/29/2026 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.33 | 65.45 K | $58.49 M |
| 05/28/2026 | $2.39 | $2.45 (2.51%) | $2.45 | $2.36 | 62.32 K | $61.24 M |
| 05/27/2026 | $2.37 | $2.41 (1.69%) | $2.42 | $2.31 | 48.70 K | $60.24 M |
| 05/26/2026 | $2.48 | $2.38 (-4.03%) | $2.50 | $2.34 | 131.60 K | $59.49 M |
| 05/22/2026 | $2.36 | $2.49 (5.51%) | $2.49 | $2.36 | 115.92 K | $62.24 M |
| 05/21/2026 | $2.51 | $2.37 (-5.58%) | $2.52 | $2.37 | 83.81 K | $59.24 M |
| 05/20/2026 | $2.40 | $2.57 (7.08%) | $2.60 | $2.40 | 112.15 K | $64.24 M |
| 05/19/2026 | $2.39 | $2.42 (1.26%) | $2.42 | $2.36 | 50.41 K | $60.49 M |
| 05/18/2026 | $2.41 | $2.41 (0%) | $2.45 | $2.36 | 51.22 K | $60.24 M |
| 05/15/2026 | $2.52 | $2.37 (-5.95%) | $2.52 | $2.36 | 107.30 K | $59.24 M |
| 05/14/2026 | $2.51 | $2.53 (0.8%) | $2.55 | $2.45 | 63.00 K | $63.24 M |
| 05/13/2026 | $2.48 | $2.53 (2.02%) | $2.56 | $2.40 | 80.45 K | $63.24 M |
| 05/12/2026 | $2.35 | $2.51 (6.81%) | $2.56 | $2.30 | 138.41 K | $62.74 M |
| 05/11/2026 | $2.56 | $2.33 (-8.98%) | $2.56 | $2.32 | 105.80 K | $58.24 M |
| 05/08/2026 | $2.45 | $2.56 (4.49%) | $2.68 | $2.33 | 235.75 K | $63.99 M |
| 05/07/2026 | $2.47 | $2.48 (0.4%) | $2.49 | $2.42 | 69.82 K | $61.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
