5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
-12.53%
3 MONTH PERFORMANCE
-20.54%
6 MONTH PERFORMANCE
-38.74%
YEAR-TO-DATE PERFORMANCE
-11.57%
1 YEAR PERFORMANCE
-31.70%
Gaia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $3.32 | $3.17 (-4.52%) | $3.32 | $3.13 | 70.00 K | $73.10 M |
| 02/04/2026 | $3.41 | $3.33 (-2.35%) | $3.45 | $3.29 | 40.11 K | $76.79 M |
| 02/03/2026 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.29 | 63.82 K | $77.02 M |
| 02/02/2026 | $3.36 | $3.51 (4.46%) | $3.58 | $3.36 | 44.60 K | $80.94 M |
| 01/30/2026 | $3.38 | $3.39 (0.3%) | $3.41 | $3.27 | 59.80 K | $78.17 M |
| 01/29/2026 | $3.50 | $3.43 (-2%) | $3.50 | $3.35 | 33.32 K | $79.10 M |
| 01/28/2026 | $3.61 | $3.47 (-3.88%) | $3.64 | $3.31 | 119.80 K | $80.02 M |
| 01/27/2026 | $3.62 | $3.59 (-0.83%) | $3.63 | $3.48 | 45.25 K | $82.79 M |
| 01/26/2026 | $3.79 | $3.61 (-4.75%) | $3.79 | $3.55 | 41.50 K | $83.25 M |
| 01/23/2026 | $3.71 | $3.81 (2.7%) | $3.86 | $3.61 | 116.20 K | $87.86 M |
| 01/22/2026 | $3.67 | $3.72 (1.36%) | $3.76 | $3.64 | 53.60 K | $85.78 M |
| 01/21/2026 | $3.59 | $3.67 (2.23%) | $3.71 | $3.54 | 72.81 K | $84.63 M |
| 01/20/2026 | $3.75 | $3.57 (-4.8%) | $3.83 | $3.55 | 68.24 K | $82.32 M |
| 01/16/2026 | $3.67 | $3.80 (3.54%) | $4.26 | $3.67 | 288.60 K | $87.63 M |
| 01/15/2026 | $3.84 | $3.66 (-4.69%) | $3.84 | $3.65 | 22.00 K | $84.40 M |
| 01/14/2026 | $3.88 | $3.75 (-3.35%) | $3.99 | $3.65 | 41.31 K | $86.48 M |
| 01/13/2026 | $3.68 | $3.91 (6.25%) | $3.98 | $3.68 | 187.55 K | $90.16 M |
| 01/12/2026 | $3.61 | $3.65 (1.11%) | $3.67 | $3.54 | 32.10 K | $84.17 M |
| 01/09/2026 | $3.50 | $3.63 (3.71%) | $3.69 | $3.45 | 61.13 K | $83.71 M |
| 01/08/2026 | $3.50 | $3.50 (0%) | $3.56 | $3.37 | 117.00 K | $80.71 M |
| 01/07/2026 | $3.44 | $3.53 (2.62%) | $3.59 | $3.28 | 82.10 K | $81.40 M |
| 01/06/2026 | $3.51 | $3.42 (-2.56%) | $3.53 | $3.35 | 90.94 K | $78.87 M |
| 01/05/2026 | $3.49 | $3.51 (0.57%) | $3.60 | $3.41 | 81.90 K | $80.94 M |
| 01/02/2026 | $3.67 | $3.50 (-4.63%) | $3.69 | $3.44 | 97.03 K | $80.71 M |
| 12/31/2025 | $3.62 | $3.63 (0.28%) | $3.68 | $3.60 | 116.30 K | $83.71 M |
| 12/30/2025 | $3.63 | $3.64 (0.28%) | $3.72 | $3.60 | 88.47 K | $83.94 M |
| 12/29/2025 | $3.70 | $3.63 (-1.89%) | $3.76 | $3.60 | 57.33 K | $83.71 M |
| 12/26/2025 | $3.69 | $3.76 (1.9%) | $3.78 | $3.59 | 54.70 K | $93.27 M |
| 12/24/2025 | $3.70 | $3.72 (0.54%) | $3.80 | $3.68 | 69.63 K | $92.27 M |
| 12/23/2025 | $3.66 | $3.68 (0.55%) | $3.81 | $3.39 | 335.20 K | $91.28 M |
| 12/22/2025 | $3.78 | $3.68 (-2.65%) | $3.82 | $3.65 | 137.01 K | $91.28 M |
| 12/19/2025 | $3.94 | $3.78 (-4.06%) | $4.05 | $3.78 | 173.80 K | $93.76 M |
| 12/18/2025 | $3.83 | $3.86 (0.78%) | $3.95 | $3.76 | 101.91 K | $95.75 M |
| 12/17/2025 | $4.10 | $3.83 (-6.59%) | $4.10 | $3.81 | 64.73 K | $95.00 M |
| 12/16/2025 | $3.97 | $4.05 (2.02%) | $4.23 | $3.83 | 80.36 K | $100.46 M |
| 12/15/2025 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.89 | 64.00 K | $98.72 M |
| 12/12/2025 | $3.95 | $4.04 (2.28%) | $4.09 | $3.88 | 151.10 K | $100.21 M |
| 12/11/2025 | $3.74 | $3.94 (5.35%) | $3.97 | $3.66 | 116.88 K | $97.73 M |
| 12/10/2025 | $3.52 | $3.73 (5.97%) | $3.77 | $3.52 | 93.92 K | $92.52 M |
| 12/09/2025 | $3.45 | $3.52 (2.03%) | $3.84 | $3.45 | 310.74 K | $87.31 M |
| 12/08/2025 | $3.59 | $3.42 (-4.74%) | $3.64 | $3.38 | 52.20 K | $84.83 M |
| 12/05/2025 | $3.35 | $3.53 (5.37%) | $3.70 | $3.32 | 242.72 K | $87.56 M |
| 12/04/2025 | $3.26 | $3.35 (2.76%) | $3.37 | $3.16 | 92.30 K | $83.10 M |
| 12/03/2025 | $3.40 | $3.28 (-3.53%) | $3.40 | $3.16 | 264.65 K | $81.36 M |
| 12/02/2025 | $3.59 | $3.40 (-5.29%) | $3.59 | $3.33 | 152.10 K | $84.34 M |
| 12/01/2025 | $3.82 | $3.59 (-6.02%) | $3.82 | $3.53 | 92.54 K | $89.05 M |
| 11/28/2025 | $3.85 | $3.85 (0%) | $3.89 | $3.79 | 23.00 K | $95.50 M |
| 11/26/2025 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.65 | 61.60 K | $95.00 M |
| 11/25/2025 | $3.93 | $3.91 (-0.51%) | $3.94 | $3.71 | 76.73 K | $96.99 M |
| 11/24/2025 | $4.02 | $3.92 (-2.49%) | $4.02 | $3.86 | 99.00 K | $97.24 M |
| 11/21/2025 | $3.92 | $4.04 (3.06%) | $4.05 | $3.85 | 89.01 K | $100.21 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.
