5 DAY PERFORMANCE
+75.30%
1 MONTH PERFORMANCE
+36.26%
3 MONTH PERFORMANCE
+3.23%
6 MONTH PERFORMANCE
+17.11%
YEAR-TO-DATE PERFORMANCE
+28.06%
1 YEAR PERFORMANCE
-4.33%
Gaia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.35 | $3.53 (5.37%) | $3.70 | $3.32 | 242.72 K | $87.56 M |
| 12/04/2025 | $3.26 | $3.35 (2.76%) | $3.37 | $3.16 | 92.30 K | $83.10 M |
| 12/03/2025 | $3.40 | $3.28 (-3.53%) | $3.40 | $3.16 | 264.65 K | $81.36 M |
| 12/02/2025 | $3.59 | $3.40 (-5.29%) | $3.59 | $3.33 | 152.10 K | $84.34 M |
| 12/01/2025 | $3.82 | $3.59 (-6.02%) | $3.82 | $3.53 | 92.54 K | $89.05 M |
| 11/28/2025 | $3.85 | $3.85 (0%) | $3.89 | $3.79 | 23.00 K | $95.50 M |
| 11/26/2025 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.65 | 61.60 K | $95.00 M |
| 11/25/2025 | $3.93 | $3.91 (-0.51%) | $3.94 | $3.71 | 76.73 K | $96.99 M |
| 11/24/2025 | $4.02 | $3.92 (-2.49%) | $4.02 | $3.86 | 99.00 K | $97.24 M |
| 11/21/2025 | $3.92 | $4.04 (3.06%) | $4.05 | $3.85 | 89.01 K | $100.21 M |
| 11/20/2025 | $3.98 | $3.92 (-1.51%) | $4.02 | $3.83 | 96.90 K | $97.24 M |
| 11/19/2025 | $4.00 | $3.98 (-0.5%) | $4.01 | $3.90 | 54.62 K | $98.72 M |
| 11/18/2025 | $3.90 | $4.03 (3.33%) | $4.09 | $3.90 | 39.74 K | $99.96 M |
| 11/17/2025 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.92 | 17.40 K | $97.24 M |
| 11/14/2025 | $4.02 | $3.98 (-1%) | $4.09 | $3.92 | 32.10 K | $98.72 M |
| 11/13/2025 | $4.35 | $4.05 (-6.9%) | $4.35 | $3.97 | 74.93 K | $100.46 M |
| 11/12/2025 | $4.37 | $4.36 (-0.23%) | $4.48 | $4.33 | 23.90 K | $108.15 M |
| 11/11/2025 | $4.37 | $4.34 (-0.69%) | $4.47 | $4.31 | 21.14 K | $107.65 M |
| 11/10/2025 | $4.23 | $4.34 (2.6%) | $4.38 | $4.23 | 29.80 K | $107.65 M |
| 11/07/2025 | $4.27 | $4.22 (-1.17%) | $4.29 | $4.17 | 25.20 K | $104.68 M |
| 11/06/2025 | $4.47 | $4.25 (-4.92%) | $4.47 | $4.07 | 80.05 K | $105.42 M |
| 11/05/2025 | $4.63 | $4.51 (-2.59%) | $4.70 | $4.34 | 52.23 K | $111.87 M |
| 11/04/2025 | $5.05 | $4.61 (-8.71%) | $5.05 | $4.45 | 67.00 K | $114.35 M |
| 11/03/2025 | $4.95 | $5.05 (2.02%) | $5.14 | $4.93 | 33.20 K | $125.27 M |
| 10/31/2025 | $4.99 | $4.99 (0%) | $5.14 | $4.76 | 37.92 K | $123.78 M |
| 10/30/2025 | $4.90 | $5.00 (2.04%) | $5.06 | $4.59 | 76.31 K | $125.11 M |
| 10/29/2025 | $5.28 | $4.94 (-6.44%) | $5.28 | $4.86 | 32.90 K | $123.61 M |
| 10/28/2025 | $5.62 | $5.31 (-5.52%) | $5.62 | $5.26 | 32.00 K | $132.87 M |
| 10/27/2025 | $5.83 | $5.62 (-3.6%) | $5.95 | $5.61 | 98.52 K | $140.62 M |
| 10/24/2025 | $5.85 | $5.75 (-1.71%) | $5.97 | $5.71 | 9.35 K | $143.88 M |
| 10/23/2025 | $6.03 | $5.92 (-1.82%) | $6.03 | $5.80 | 18.45 K | $148.13 M |
| 10/22/2025 | $6.13 | $6.00 (-2.12%) | $6.13 | $5.94 | 23.10 K | $150.13 M |
| 10/21/2025 | $6.05 | $6.13 (1.32%) | $6.25 | $5.89 | 50.50 K | $153.38 M |
| 10/20/2025 | $5.73 | $6.08 (6.11%) | $6.16 | $5.70 | 44.71 K | $152.13 M |
| 10/17/2025 | $5.73 | $5.64 (-1.57%) | $5.78 | $5.62 | 26.34 K | $141.12 M |
| 10/16/2025 | $6.12 | $5.81 (-5.07%) | $6.12 | $5.75 | 16.04 K | $145.38 M |
| 10/15/2025 | $6.17 | $6.13 (-0.65%) | $6.18 | $5.96 | 14.10 K | $153.38 M |
| 10/14/2025 | $5.95 | $6.17 (3.7%) | $6.18 | $5.81 | 45.20 K | $154.39 M |
| 10/13/2025 | $6.07 | $6.09 (0.33%) | $6.17 | $5.90 | 24.30 K | $152.38 M |
| 10/10/2025 | $6.27 | $6.00 (-4.31%) | $6.30 | $6.00 | 79.51 K | $150.13 M |
| 10/09/2025 | $6.25 | $6.24 (-0.16%) | $6.39 | $5.88 | 39.21 K | $156.14 M |
| 10/08/2025 | $5.86 | $6.22 (6.14%) | $6.30 | $5.71 | 41.80 K | $155.64 M |
| 10/07/2025 | $5.64 | $5.79 (2.66%) | $5.88 | $5.59 | 28.01 K | $144.88 M |
| 10/06/2025 | $5.81 | $5.66 (-2.58%) | $5.84 | $5.63 | 23.00 K | $141.62 M |
| 10/03/2025 | $5.54 | $5.75 (3.79%) | $5.76 | $5.54 | 25.04 K | $143.88 M |
| 10/02/2025 | $5.74 | $5.54 (-3.48%) | $5.74 | $5.51 | 22.44 K | $138.62 M |
| 10/01/2025 | $5.88 | $5.74 (-2.38%) | $5.99 | $5.69 | 16.30 K | $143.63 M |
| 09/30/2025 | $6.20 | $5.92 (-4.52%) | $6.20 | $5.87 | 24.84 K | $148.13 M |
| 09/29/2025 | $6.09 | $6.26 (2.79%) | $6.30 | $5.95 | 56.33 K | $156.64 M |
| 09/26/2025 | $6.07 | $6.09 (0.33%) | $6.16 | $6.02 | 36.72 K | $152.38 M |
| 09/25/2025 | $6.07 | $6.08 (0.16%) | $6.19 | $6.02 | 22.90 K | $152.13 M |
| 09/24/2025 | $6.02 | $6.19 (2.82%) | $6.19 | $6.00 | 38.50 K | $154.89 M |
| 09/23/2025 | $6.08 | $6.02 (-0.99%) | $6.17 | $5.94 | 65.13 K | $150.63 M |
| 09/22/2025 | $6.05 | $6.15 (1.65%) | $6.18 | $5.80 | 63.80 K | $153.89 M |
| 09/19/2025 | $6.04 | $6.12 (1.32%) | $6.20 | $5.84 | 251.71 K | $153.13 M |
| 09/18/2025 | $6.00 | $6.04 (0.67%) | $6.05 | $5.79 | 34.63 K | $151.13 M |
| 09/17/2025 | $6.03 | $5.93 (-1.66%) | $6.10 | $5.79 | 36.34 K | $148.38 M |
| 09/16/2025 | $6.17 | $6.05 (-1.94%) | $6.17 | $6.00 | 19.94 K | $151.38 M |
| 09/15/2025 | $6.12 | $6.17 (0.82%) | $6.20 | $5.90 | 24.41 K | $154.39 M |
| 09/12/2025 | $6.07 | $6.05 (-0.33%) | $6.17 | $5.89 | 28.93 K | $151.38 M |
| 09/11/2025 | $5.78 | $5.96 (3.11%) | $6.10 | $5.62 | 109.80 K | $149.13 M |
| 09/10/2025 | $5.54 | $5.83 (5.23%) | $5.84 | $5.54 | 23.40 K | $145.88 M |
| 09/09/2025 | $5.60 | $5.59 (-0.18%) | $5.71 | $5.57 | 17.20 K | $139.87 M |
| 09/08/2025 | $5.62 | $5.57 (-0.89%) | $5.84 | $5.57 | 43.30 K | $139.37 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.
