5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+27.52%
3 MONTH PERFORMANCE
+1.86%
6 MONTH PERFORMANCE
-22.59%
YEAR-TO-DATE PERFORMANCE
-9.37%
1 YEAR PERFORMANCE
-35.11%
Gaia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.58 | $2.48 (-3.88%) | $2.65 | $2.45 | 80.32 K | $61.99 M |
| 05/05/2026 | $2.86 | $2.56 (-10.49%) | $3.01 | $2.55 | 149.84 K | $63.99 M |
| 05/04/2026 | $3.21 | $3.12 (-2.8%) | $3.28 | $3.09 | 63.81 K | $77.98 M |
| 05/01/2026 | $3.10 | $3.26 (5.16%) | $3.31 | $3.10 | 72.60 K | $81.48 M |
| 04/30/2026 | $2.98 | $3.13 (5.03%) | $3.14 | $2.98 | 47.84 K | $78.23 M |
| 04/29/2026 | $3.07 | $2.99 (-2.61%) | $3.10 | $2.96 | 32.94 K | $74.73 M |
| 04/28/2026 | $3.03 | $3.11 (2.64%) | $3.13 | $3.03 | 49.40 K | $77.73 M |
| 04/27/2026 | $3.03 | $3.06 (0.99%) | $3.12 | $3.02 | 31.35 K | $76.48 M |
| 04/24/2026 | $2.97 | $3.05 (2.69%) | $3.05 | $2.96 | 22.00 K | $76.23 M |
| 04/23/2026 | $2.97 | $3.00 (1.01%) | $3.05 | $2.96 | 22.13 K | $74.98 M |
| 04/22/2026 | $2.92 | $3.00 (2.74%) | $3.01 | $2.92 | 61.90 K | $74.98 M |
| 04/21/2026 | $2.89 | $2.93 (1.38%) | $3.07 | $2.89 | 59.30 K | $73.23 M |
| 04/20/2026 | $2.91 | $2.93 (0.69%) | $2.98 | $2.85 | 76.13 K | $73.23 M |
| 04/17/2026 | $2.78 | $2.92 (5.04%) | $2.92 | $2.78 | 104.00 K | $72.98 M |
| 04/16/2026 | $2.79 | $2.76 (-1.08%) | $2.81 | $2.69 | 78.24 K | $68.98 M |
| 04/15/2026 | $2.76 | $2.80 (1.45%) | $2.84 | $2.69 | 72.00 K | $69.98 M |
| 04/14/2026 | $2.86 | $2.78 (-2.8%) | $2.88 | $2.73 | 81.60 K | $69.48 M |
| 04/13/2026 | $2.83 | $2.86 (1.06%) | $2.88 | $2.77 | 33.60 K | $71.48 M |
| 04/10/2026 | $2.74 | $2.84 (3.65%) | $2.84 | $2.72 | 34.20 K | $70.98 M |
| 04/09/2026 | $2.74 | $2.76 (0.73%) | $2.81 | $2.69 | 42.30 K | $68.98 M |
| 04/08/2026 | $2.65 | $2.79 (5.28%) | $2.80 | $2.65 | 87.12 K | $69.73 M |
| 04/07/2026 | $2.58 | $2.60 (0.78%) | $2.60 | $2.52 | 53.84 K | $64.98 M |
| 04/06/2026 | $2.56 | $2.58 (0.78%) | $2.69 | $2.54 | 92.84 K | $64.48 M |
| 04/02/2026 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.44 | 120.90 K | $63.98 M |
| 04/01/2026 | $2.77 | $2.63 (-5.05%) | $2.77 | $2.61 | 102.64 K | $65.73 M |
| 03/31/2026 | $2.75 | $2.77 (0.73%) | $2.77 | $2.71 | 28.92 K | $69.23 M |
| 03/30/2026 | $2.74 | $2.73 (-0.36%) | $2.77 | $2.70 | 51.93 K | $68.23 M |
| 03/27/2026 | $2.81 | $2.73 (-2.85%) | $2.85 | $2.73 | 34.40 K | $68.23 M |
| 03/26/2026 | $2.80 | $2.83 (1.07%) | $2.90 | $2.72 | 52.30 K | $70.73 M |
| 03/25/2026 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.77 | 36.50 K | $69.98 M |
| 03/24/2026 | $2.93 | $2.85 (-2.73%) | $2.98 | $2.84 | 50.83 K | $71.23 M |
| 03/23/2026 | $3.00 | $2.96 (-1.33%) | $3.10 | $2.92 | 130.00 K | $73.98 M |
| 03/20/2026 | $2.88 | $2.98 (3.47%) | $3.01 | $2.78 | 181.10 K | $74.48 M |
| 03/19/2026 | $2.98 | $2.87 (-3.69%) | $3.01 | $2.78 | 143.15 K | $71.73 M |
| 03/18/2026 | $3.06 | $3.00 (-1.96%) | $3.08 | $2.98 | 96.30 K | $74.98 M |
| 03/17/2026 | $3.21 | $3.09 (-3.74%) | $3.21 | $3.05 | 71.33 K | $77.23 M |
| 03/16/2026 | $3.15 | $3.17 (0.63%) | $3.20 | $3.03 | 75.60 K | $79.23 M |
| 03/13/2026 | $3.12 | $3.12 (0%) | $3.18 | $3.06 | 66.60 K | $77.98 M |
| 03/12/2026 | $3.23 | $3.14 (-2.79%) | $3.39 | $3.11 | 52.80 K | $78.48 M |
| 03/11/2026 | $3.08 | $3.27 (6.17%) | $3.40 | $3.05 | 150.60 K | $81.73 M |
| 03/10/2026 | $3.27 | $3.06 (-6.42%) | $3.33 | $3.00 | 76.90 K | $76.48 M |
| 03/09/2026 | $3.23 | $3.29 (1.86%) | $3.29 | $3.08 | 58.20 K | $82.23 M |
| 03/06/2026 | $3.11 | $3.24 (4.18%) | $3.32 | $3.01 | 127.62 K | $80.98 M |
| 03/05/2026 | $3.32 | $3.18 (-4.22%) | $3.32 | $3.12 | 68.53 K | $79.48 M |
| 03/04/2026 | $3.21 | $3.33 (3.74%) | $3.34 | $3.18 | 43.63 K | $83.23 M |
| 03/03/2026 | $3.17 | $3.18 (0.32%) | $3.32 | $3.01 | 107.13 K | $79.48 M |
| 03/02/2026 | $3.31 | $3.32 (0.3%) | $3.40 | $3.25 | 53.43 K | $82.98 M |
| 02/27/2026 | $3.32 | $3.39 (2.11%) | $3.43 | $3.32 | 75.52 K | $84.73 M |
| 02/26/2026 | $3.40 | $3.36 (-1.18%) | $3.52 | $3.34 | 50.70 K | $83.98 M |
| 02/25/2026 | $3.29 | $3.40 (3.34%) | $3.41 | $3.22 | 50.82 K | $78.40 M |
| 02/24/2026 | $3.10 | $3.27 (5.48%) | $3.28 | $3.07 | 43.74 K | $75.41 M |
| 02/23/2026 | $3.20 | $3.09 (-3.44%) | $3.21 | $3.04 | 134.70 K | $71.26 M |
| 02/20/2026 | $3.22 | $3.21 (-0.31%) | $3.26 | $3.18 | 28.30 K | $74.02 M |
| 02/19/2026 | $3.16 | $3.22 (1.9%) | $3.23 | $3.15 | 32.20 K | $74.25 M |
| 02/18/2026 | $3.18 | $3.19 (0.31%) | $3.23 | $3.08 | 57.00 K | $73.56 M |
| 02/17/2026 | $3.28 | $3.18 (-3.05%) | $3.28 | $3.14 | 32.30 K | $73.33 M |
| 02/13/2026 | $3.13 | $3.27 (4.47%) | $3.28 | $3.00 | 112.80 K | $75.41 M |
| 02/12/2026 | $3.15 | $3.04 (-3.49%) | $3.15 | $2.95 | 109.44 K | $70.10 M |
| 02/11/2026 | $3.13 | $3.15 (0.64%) | $3.17 | $3.00 | 143.40 K | $72.64 M |
| 02/10/2026 | $3.18 | $3.13 (-1.57%) | $3.31 | $3.13 | 67.30 K | $72.18 M |
| 02/09/2026 | $3.23 | $3.18 (-1.55%) | $3.25 | $3.11 | 68.20 K | $73.33 M |
| 02/06/2026 | $3.20 | $3.23 (0.94%) | $3.31 | $3.19 | 40.90 K | $74.48 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.
