5 DAY PERFORMANCE
-5.57%
1 MONTH PERFORMANCE
-6.61%
3 MONTH PERFORMANCE
-32.06%
6 MONTH PERFORMANCE
-14.82%
YEAR-TO-DATE PERFORMANCE
-6.61%
1 YEAR PERFORMANCE
-39.68%
Gaia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2025 | $3.98 | $3.92 (-1.51%) | $4.02 | $3.83 | 96.90 K | $97.24 M |
| 11/19/2025 | $4.00 | $3.98 (-0.5%) | $4.01 | $3.90 | 54.62 K | $98.72 M |
| 11/18/2025 | $3.90 | $4.03 (3.33%) | $4.09 | $3.90 | 39.74 K | $99.96 M |
| 11/17/2025 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.92 | 17.40 K | $97.24 M |
| 11/14/2025 | $4.02 | $3.98 (-1%) | $4.09 | $3.92 | 32.10 K | $98.72 M |
| 11/13/2025 | $4.35 | $4.05 (-6.9%) | $4.35 | $3.97 | 74.93 K | $100.46 M |
| 11/12/2025 | $4.37 | $4.36 (-0.23%) | $4.48 | $4.33 | 23.90 K | $108.15 M |
| 11/11/2025 | $4.37 | $4.34 (-0.69%) | $4.47 | $4.31 | 21.14 K | $107.65 M |
| 11/10/2025 | $4.23 | $4.34 (2.6%) | $4.38 | $4.23 | 29.80 K | $107.65 M |
| 11/07/2025 | $4.27 | $4.22 (-1.17%) | $4.29 | $4.17 | 25.20 K | $104.68 M |
| 11/06/2025 | $4.47 | $4.25 (-4.92%) | $4.47 | $4.07 | 80.05 K | $105.42 M |
| 11/05/2025 | $4.63 | $4.51 (-2.59%) | $4.70 | $4.34 | 52.23 K | $111.87 M |
| 11/04/2025 | $5.05 | $4.61 (-8.71%) | $5.05 | $4.45 | 67.00 K | $114.35 M |
| 11/03/2025 | $4.95 | $5.05 (2.02%) | $5.14 | $4.93 | 33.20 K | $125.27 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.
