5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-15.51%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
-31.35%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-17.92%
Gaia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $4.11 | $4.03 (-1.95%) | $4.16 | $4.00 | 16.64 K | $98.13 M |
| 07/22/2025 | $4.08 | $4.12 (0.98%) | $4.16 | $4.05 | 46.58 K | $100.32 M |
| 07/21/2025 | $4.08 | $4.06 (-0.49%) | $4.15 | $4.02 | 27.12 K | $98.86 M |
| 07/18/2025 | $4.16 | $4.08 (-1.92%) | $4.16 | $4.03 | 31.81 K | $99.34 M |
| 07/17/2025 | $4.01 | $4.13 (2.99%) | $4.19 | $3.97 | 41.03 K | $100.56 M |
| 07/16/2025 | $3.90 | $4.01 (2.82%) | $4.07 | $3.90 | 44.40 K | $97.64 M |
| 07/15/2025 | $3.98 | $3.92 (-1.51%) | $4.10 | $3.92 | 38.40 K | $95.45 M |
| 07/14/2025 | $3.90 | $3.97 (1.79%) | $3.98 | $3.78 | 30.40 K | $96.67 M |
| 07/11/2025 | $4.01 | $3.94 (-1.75%) | $4.11 | $3.83 | 52.50 K | $95.94 M |
| 07/10/2025 | $4.09 | $4.03 (-1.47%) | $4.17 | $4.00 | 28.00 K | $98.13 M |
| 07/09/2025 | $4.01 | $4.06 (1.25%) | $4.14 | $4.01 | 44.10 K | $98.86 M |
| 07/08/2025 | $4.24 | $4.04 (-4.72%) | $4.24 | $4.02 | 45.43 K | $98.37 M |
| 07/07/2025 | $4.18 | $4.10 (-1.91%) | $4.20 | $4.06 | 53.72 K | $99.83 M |
| 07/03/2025 | $4.25 | $4.24 (-0.24%) | $4.29 | $4.17 | 35.00 K | $103.24 M |
| 07/02/2025 | $4.65 | $4.25 (-8.6%) | $4.65 | $4.21 | 46.81 K | $103.48 M |
| 07/01/2025 | $4.36 | $4.62 (5.96%) | $4.63 | $4.26 | 77.82 K | $112.49 M |
| 06/30/2025 | $4.50 | $4.39 (-2.44%) | $4.61 | $4.29 | 88.66 K | $106.89 M |
| 06/27/2025 | $4.88 | $4.50 (-7.79%) | $4.93 | $4.45 | 2.06 M | $109.57 M |
| 06/26/2025 | $4.79 | $4.87 (1.67%) | $4.95 | $4.75 | 72.00 K | $118.58 M |
| 06/25/2025 | $4.83 | $4.77 (-1.24%) | $4.83 | $4.66 | 50.33 K | $116.14 M |
| 06/24/2025 | $4.66 | $4.77 (2.36%) | $4.99 | $4.60 | 87.82 K | $116.14 M |
| 06/23/2025 | $4.88 | $4.61 (-5.53%) | $4.93 | $4.61 | 82.25 K | $112.25 M |
| 06/20/2025 | $4.89 | $4.86 (-0.61%) | $4.95 | $4.68 | 81.10 K | $118.34 M |
| 06/18/2025 | $4.88 | $4.92 (0.82%) | $5.01 | $4.88 | 47.85 K | $119.80 M |
| 06/17/2025 | $5.17 | $4.87 (-5.8%) | $5.17 | $4.87 | 39.22 K | $118.58 M |
| 06/16/2025 | $5.09 | $5.22 (2.55%) | $5.23 | $5.00 | 39.60 K | $127.10 M |
| 06/13/2025 | $4.95 | $5.06 (2.22%) | $5.06 | $4.87 | 27.30 K | $123.21 M |
| 06/12/2025 | $4.97 | $4.99 (0.4%) | $5.05 | $4.96 | 43.01 K | $121.50 M |
| 06/11/2025 | $5.04 | $4.97 (-1.39%) | $5.20 | $4.95 | 46.40 K | $121.01 M |
| 06/10/2025 | $4.98 | $4.98 (0%) | $5.27 | $4.98 | 47.33 K | $121.26 M |
| 06/09/2025 | $4.98 | $5.00 (0.4%) | $5.13 | $4.84 | 30.30 K | $121.75 M |
| 06/06/2025 | $5.06 | $4.91 (-2.96%) | $5.13 | $4.87 | 44.30 K | $119.55 M |
| 06/05/2025 | $5.31 | $4.98 (-6.21%) | $5.34 | $4.98 | 181.00 K | $121.26 M |
| 06/04/2025 | $5.25 | $5.25 (0%) | $5.37 | $5.25 | 59.20 K | $127.83 M |
| 06/03/2025 | $5.17 | $5.24 (1.35%) | $5.29 | $5.09 | 35.75 K | $127.59 M |
| 06/02/2025 | $5.11 | $5.20 (1.76%) | $5.29 | $4.99 | 29.91 K | $126.61 M |
| 05/30/2025 | $5.32 | $5.13 (-3.57%) | $5.32 | $4.92 | 59.60 K | $124.91 M |
| 05/29/2025 | $4.87 | $5.32 (9.24%) | $5.32 | $4.83 | 86.50 K | $129.54 M |
| 05/28/2025 | $4.81 | $4.79 (-0.42%) | $4.89 | $4.66 | 46.71 K | $116.63 M |
| 05/27/2025 | $4.44 | $4.81 (8.33%) | $5.00 | $4.44 | 99.90 K | $117.12 M |
| 05/23/2025 | $4.35 | $4.42 (1.61%) | $4.46 | $4.25 | 39.63 K | $107.62 M |
| 05/22/2025 | $4.36 | $4.35 (-0.23%) | $4.43 | $4.30 | 29.70 K | $105.92 M |
| 05/21/2025 | $4.40 | $4.37 (-0.68%) | $4.53 | $4.30 | 25.30 K | $106.41 M |
| 05/20/2025 | $4.44 | $4.43 (-0.23%) | $4.54 | $4.36 | 24.40 K | $107.87 M |
| 05/19/2025 | $4.32 | $4.37 (1.16%) | $4.53 | $4.29 | 24.01 K | $106.41 M |
| 05/16/2025 | $4.31 | $4.31 (0%) | $4.54 | $4.27 | 40.20 K | $104.94 M |
| 05/15/2025 | $4.40 | $4.27 (-2.95%) | $4.50 | $4.22 | 40.85 K | $103.97 M |
| 05/14/2025 | $4.31 | $4.39 (1.86%) | $4.48 | $4.27 | 28.41 K | $106.89 M |
| 05/13/2025 | $4.74 | $4.26 (-10.13%) | $4.75 | $4.25 | 68.40 K | $103.73 M |
| 05/12/2025 | $5.32 | $4.75 (-10.71%) | $5.32 | $4.75 | 51.55 K | $115.66 M |
| 05/09/2025 | $5.30 | $5.26 (-0.75%) | $5.30 | $5.10 | 38.90 K | $128.08 M |
| 05/08/2025 | $5.15 | $5.35 (3.88%) | $5.35 | $5.13 | 41.01 K | $125.20 M |
| 05/07/2025 | $5.07 | $5.15 (1.58%) | $5.34 | $5.06 | 28.10 K | $120.52 M |
| 05/06/2025 | $5.14 | $5.07 (-1.36%) | $5.27 | $5.07 | 30.81 K | $118.65 M |
| 05/05/2025 | $5.37 | $5.34 (-0.56%) | $5.53 | $5.17 | 34.21 K | $124.97 M |
| 05/02/2025 | $5.19 | $5.45 (5.01%) | $5.45 | $5.07 | 58.43 K | $127.54 M |
| 05/01/2025 | $5.30 | $5.19 (-2.08%) | $5.30 | $4.93 | 80.60 K | $121.46 M |
| 04/30/2025 | $4.79 | $5.24 (9.39%) | $5.32 | $4.59 | 157.13 K | $122.63 M |
| 04/29/2025 | $4.91 | $4.76 (-3.05%) | $5.09 | $4.57 | 225.42 K | $111.39 M |
| 04/28/2025 | $4.65 | $4.98 (7.1%) | $5.08 | $4.58 | 83.40 K | $116.54 M |
| 04/25/2025 | $4.52 | $4.71 (4.2%) | $4.75 | $4.49 | 61.60 K | $109.91 M |
| 04/24/2025 | $4.39 | $4.60 (4.78%) | $4.62 | $4.25 | 133.83 K | $107.34 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.
