5 DAY PERFORMANCE
+38.24%
1 MONTH PERFORMANCE
+32.13%
3 MONTH PERFORMANCE
+11.15%
6 MONTH PERFORMANCE
-10.60%
YEAR-TO-DATE PERFORMANCE
-9.37%
1 YEAR PERFORMANCE
-28.63%
Gaia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.58 | $2.50 (-3.1%) | $2.65 | $2.44 | 140.31 K | $62.49 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 | $74.74 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 | $74.99 M |
| 04/22/2026 | $2.92 | $3.00 (2.74%) | $3.01 | $2.92 | 61.90 K | $74.99 M |
| 04/21/2026 | $2.89 | $2.93 (1.38%) | $3.07 | $2.89 | 59.30 K | $73.24 M |
| 04/20/2026 | $2.91 | $2.93 (0.69%) | $2.98 | $2.85 | 76.13 K | $73.24 M |
| 04/17/2026 | $2.78 | $2.92 (5.04%) | $2.92 | $2.78 | 104.00 K | $72.99 M |
| 04/16/2026 | $2.79 | $2.76 (-1.08%) | $2.81 | $2.69 | 78.24 K | $68.99 M |
| 04/15/2026 | $2.76 | $2.80 (1.45%) | $2.84 | $2.69 | 72.00 K | $69.99 M |
| 04/14/2026 | $2.86 | $2.78 (-2.8%) | $2.88 | $2.73 | 81.60 K | $69.49 M |
| 04/13/2026 | $2.83 | $2.86 (1.06%) | $2.88 | $2.77 | 33.60 K | $71.49 M |
| 04/10/2026 | $2.74 | $2.84 (3.65%) | $2.84 | $2.72 | 34.20 K | $70.99 M |
| 04/09/2026 | $2.74 | $2.76 (0.73%) | $2.81 | $2.69 | 42.30 K | $68.99 M |
| 04/08/2026 | $2.65 | $2.79 (5.28%) | $2.80 | $2.65 | 87.12 K | $69.74 M |
| 04/07/2026 | $2.58 | $2.60 (0.78%) | $2.60 | $2.52 | 53.84 K | $64.99 M |
| 04/06/2026 | $2.56 | $2.58 (0.78%) | $2.69 | $2.54 | 92.84 K | $64.49 M |
| 04/02/2026 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.44 | 120.90 K | $63.99 M |
| 04/01/2026 | $2.77 | $2.63 (-5.05%) | $2.77 | $2.61 | 102.64 K | $65.74 M |
| 03/31/2026 | $2.75 | $2.77 (0.73%) | $2.77 | $2.71 | 28.92 K | $69.24 M |
| 03/30/2026 | $2.74 | $2.73 (-0.36%) | $2.77 | $2.70 | 51.93 K | $68.24 M |
| 03/27/2026 | $2.81 | $2.73 (-2.85%) | $2.85 | $2.73 | 34.40 K | $68.24 M |
| 03/26/2026 | $2.80 | $2.83 (1.07%) | $2.90 | $2.72 | 52.30 K | $70.74 M |
| 03/25/2026 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.77 | 36.50 K | $69.99 M |
| 03/24/2026 | $2.93 | $2.85 (-2.73%) | $2.98 | $2.84 | 50.83 K | $71.24 M |
| 03/23/2026 | $3.00 | $2.96 (-1.33%) | $3.10 | $2.92 | 130.00 K | $73.99 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.
