5 DAY PERFORMANCE
+157.03%
1 MONTH PERFORMANCE
+125.34%
3 MONTH PERFORMANCE
+41.20%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
-9.37%
1 YEAR PERFORMANCE
-46.50%
Gaia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.31 | $1.24 (-5.34%) | $1.32 | $1.24 | 61.45 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 |
| 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 |
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.
