Gaia, Inc. (GAIA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$3.08

$3.29

5 DAY PERFORMANCE

+126.90%

1 MONTH PERFORMANCE

+133.33%

3 MONTH PERFORMANCE

+73.16%

6 MONTH PERFORMANCE

+31.60%

YEAR-TO-DATE PERFORMANCE

-9.37%

1 YEAR PERFORMANCE

-22.59%

Gaia Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/06/2026	$1.26	$1.30 (2.78%)	$1.30	$1.25	22.59 K	$31.27 M
11/05/2026	$1.27	$1.28 (0.79%)	$1.28	$1.24	90.50 K	$32.02 M
11/04/2026	$1.32	$1.28 (-3.03%)	$1.32	$1.28	117.00 K	$32.02 M
11/03/2026	$1.35	$1.29 (-4.44%)	$1.39	$1.26	128.15 K	$32.27 M
11/02/2026	$1.46	$1.45 (-0.68%)	$1.47	$1.43	130.99 K	$36.28 M
10/30/2026	$1.43	$1.45 (1.4%)	$1.46	$1.38	79.30 K	$36.28 M
10/29/2026	$1.43	$1.44 (0.7%)	$1.46	$1.42	95.20 K	$36.03 M
10/28/2026	$1.37	$1.44 (5.11%)	$1.47	$1.34	111.64 K	$35.95 M
10/27/2026	$1.27	$1.38 (8.66%)	$1.42	$1.27	98.81 K	$34.45 M
10/26/2026	$1.36	$1.27 (-6.62%)	$1.39	$1.27	68.70 K	$31.70 M
10/23/2026	$1.42	$1.43 (0.7%)	$1.45	$1.42	34.24 K	$35.70 M
10/22/2026	$1.41	$1.42 (0.71%)	$1.45	$1.36	133.43 K	$35.45 M
10/21/2026	$1.38	$1.42 (2.9%)	$1.44	$1.35	76.00 K	$35.45 M
10/20/2026	$1.30	$1.40 (7.69%)	$1.43	$1.30	144.21 K	$34.95 M
10/19/2026	$1.35	$1.29 (-4.44%)	$1.40	$1.29	156.40 K	$32.20 M
10/16/2026	$1.36	$1.37 (0.74%)	$1.38	$1.32	56.03 K	$34.20 M
10/15/2026	$1.29	$1.35 (4.65%)	$1.36	$1.25	93.43 K	$33.70 M
10/14/2026	$1.33	$1.31 (-1.5%)	$1.34	$1.24	276.60 K	$32.70 M
10/13/2026	$1.26	$1.25 (-0.79%)	$1.29	$1.20	101.24 K	$31.20 M
10/12/2026	$1.34	$1.26 (-5.97%)	$1.35	$1.26	37.10 K	$31.45 M
10/09/2026	$1.40	$1.33 (-5%)	$1.41	$1.32	32.93 K	$33.20 M
10/08/2026	$1.38	$1.40 (1.45%)	$1.41	$1.33	99.20 K	$34.95 M
10/07/2026	$1.41	$1.40 (-0.71%)	$1.44	$1.39	61.73 K	$34.95 M
10/06/2026	$1.40	$1.41 (0.71%)	$1.41	$1.39	48.90 K	$35.20 M
10/05/2026	$1.37	$1.40 (2.19%)	$1.42	$1.37	55.50 K	$34.95 M
10/02/2026	$1.41	$1.39 (-1.42%)	$1.46	$1.38	71.01 K	$34.70 M
10/01/2026	$1.36	$1.39 (2.21%)	$1.42	$1.33	96.30 K	$34.70 M
09/30/2026	$1.38	$1.32 (-4.35%)	$1.40	$1.32	16.65 K	$32.95 M
09/29/2026	$1.41	$1.39 (-1.42%)	$1.46	$1.38	66.30 K	$34.70 M
09/28/2026	$1.32	$1.42 (7.58%)	$1.46	$1.31	181.33 K	$35.45 M
09/25/2026	$1.31	$1.30 (-0.76%)	$1.42	$1.29	105.95 K	$32.45 M
09/24/2026	$1.25	$1.33 (6.4%)	$1.34	$1.25	103.94 K	$33.20 M
09/23/2026	$1.26	$1.24 (-1.59%)	$1.28	$1.24	43.40 K	$30.95 M
09/22/2026	$1.24	$1.29 (4.03%)	$1.30	$1.24	21.80 K	$32.20 M
09/21/2026	$1.31	$1.24 (-5.34%)	$1.32	$1.24	63.74 K	$30.95 M
09/18/2026	$1.29	$1.32 (2.33%)	$1.32	$1.25	52.44 K	$32.95 M
09/17/2026	$1.25	$1.28 (2.4%)	$1.29	$1.24	35.70 K	$31.95 M
09/16/2026	$1.27	$1.24 (-2.36%)	$1.32	$1.19	163.32 K	$30.95 M
09/15/2026	$1.23	$1.28 (4.07%)	$1.30	$1.21	111.30 K	$31.95 M
09/14/2026	$1.32	$1.23 (-6.82%)	$1.35	$1.22	134.10 K	$30.70 M
09/11/2026	$1.46	$1.35 (-7.53%)	$1.46	$1.31	258.32 K	$33.70 M
09/10/2026	$1.49	$1.46 (-2.01%)	$1.50	$1.44	58.21 K	$36.44 M
09/09/2026	$1.61	$1.49 (-7.45%)	$1.64	$1.48	33.94 K	$37.19 M
09/08/2026	$1.61	$1.54 (-4.35%)	$1.61	$1.51	57.35 K	$38.44 M
09/04/2026	$1.71	$1.60 (-6.43%)	$1.76	$1.60	117.70 K	$39.94 M
09/03/2026	$1.68	$1.68 (0%)	$1.79	$1.62	164.73 K	$41.94 M
09/02/2026	$1.53	$1.67 (9.15%)	$1.72	$1.52	206.51 K	$41.69 M
09/01/2026	$1.55	$1.53 (-1.29%)	$1.55	$1.51	12.10 K	$38.19 M
08/31/2026	$1.54	$1.56 (1.3%)	$1.58	$1.54	59.84 K	$38.94 M
08/28/2026	$1.59	$1.55 (-2.52%)	$1.66	$1.55	35.81 K	$38.69 M
08/27/2026	$1.55	$1.59 (2.58%)	$1.62	$1.50	120.60 K	$39.69 M
08/26/2026	$1.53	$1.56 (1.96%)	$1.57	$1.51	28.81 K	$38.94 M
08/25/2026	$1.48	$1.54 (4.05%)	$1.57	$1.48	44.20 K	$38.44 M
08/24/2026	$1.44	$1.47 (2.08%)	$1.54	$1.44	70.42 K	$36.69 M
08/21/2026	$1.44	$1.46 (1.39%)	$1.46	$1.40	78.91 K	$36.44 M
08/20/2026	$1.50	$1.44 (-4%)	$1.51	$1.44	64.54 K	$35.95 M
08/19/2026	$1.46	$1.51 (3.42%)	$1.54	$1.40	138.00 K	$37.69 M
08/18/2026	$1.51	$1.46 (-3.31%)	$1.53	$1.42	116.74 K	$36.44 M
08/17/2026	$1.40	$1.51 (7.86%)	$1.55	$1.40	115.90 K	$37.69 M
08/14/2026	$1.31	$1.46 (11.45%)	$1.48	$1.31	304.33 K	$36.44 M
08/13/2026	$1.24	$1.31 (5.65%)	$1.31	$1.16	430.60 K	$32.70 M
08/12/2026	$1.30	$1.21 (-6.92%)	$1.31	$1.20	398.21 K	$30.20 M
08/11/2026	$1.60	$1.24 (-22.5%)	$1.60	$1.20	993.13 K	$30.95 M
08/10/2026	$1.88	$1.90 (1.06%)	$1.95	$1.88	190.31 K	$47.43 M
08/07/2026	$1.90	$1.91 (0.53%)	$1.98	$1.88	27.68 K	$47.68 M
08/06/2026	$1.89	$1.90 (0.53%)	$2.01	$1.88	35.56 K	$47.46 M