Gaia, Inc.GAIANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.36 | $3.58 | $3.36 | $3.51 | 38,566 |
| 1/30/2026 | $3.38 | $3.41 | $3.27 | $3.39 | 59,800 |
| 1/29/2026 | $3.50 | $3.50 | $3.35 | $3.43 | 33,318 |
| 1/28/2026 | $3.61 | $3.64 | $3.31 | $3.47 | 119,800 |
| 1/27/2026 | $3.62 | $3.63 | $3.48 | $3.59 | 45,251 |
| 1/26/2026 | $3.79 | $3.79 | $3.55 | $3.61 | 41,500 |
| 1/23/2026 | $3.71 | $3.86 | $3.61 | $3.81 | 116,200 |
| 1/22/2026 | $3.67 | $3.76 | $3.64 | $3.72 | 53,600 |
| 1/21/2026 | $3.59 | $3.71 | $3.54 | $3.67 | 72,812 |
| 1/20/2026 | $3.75 | $3.83 | $3.55 | $3.57 | 68,237 |
| 1/16/2026 | $3.67 | $4.26 | $3.67 | $3.80 | 288,600 |
| 1/15/2026 | $3.84 | $3.84 | $3.65 | $3.66 | 22,000 |
| 1/14/2026 | $3.88 | $3.99 | $3.65 | $3.75 | 41,310 |
| 1/13/2026 | $3.68 | $3.98 | $3.68 | $3.91 | 187,546 |
| 1/12/2026 | $3.61 | $3.67 | $3.54 | $3.65 | 32,100 |
| 1/9/2026 | $3.50 | $3.69 | $3.45 | $3.63 | 61,129 |
| 1/8/2026 | $3.50 | $3.56 | $3.37 | $3.50 | 117,000 |
| 1/7/2026 | $3.44 | $3.59 | $3.28 | $3.53 | 82,100 |
| 1/6/2026 | $3.51 | $3.53 | $3.35 | $3.42 | 90,944 |
| 1/5/2026 | $3.49 | $3.60 | $3.41 | $3.51 | 81,900 |
| 1/2/2026 | $3.67 | $3.69 | $3.44 | $3.50 | 97,026 |
| 12/31/2025 | $3.62 | $3.68 | $3.60 | $3.63 | 116,300 |
| 12/30/2025 | $3.63 | $3.72 | $3.60 | $3.64 | 88,466 |
| 12/29/2025 | $3.70 | $3.76 | $3.60 | $3.63 | 57,325 |
| 12/26/2025 | $3.69 | $3.78 | $3.59 | $3.76 | 54,700 |
| 12/24/2025 | $3.70 | $3.80 | $3.68 | $3.72 | 69,628 |
| 12/23/2025 | $3.66 | $3.81 | $3.39 | $3.68 | 335,200 |
| 12/22/2025 | $3.78 | $3.82 | $3.65 | $3.68 | 137,005 |
| 12/19/2025 | $3.94 | $4.05 | $3.78 | $3.78 | 173,800 |
| 12/18/2025 | $3.83 | $3.95 | $3.76 | $3.86 | 101,907 |
| 12/17/2025 | $4.10 | $4.10 | $3.81 | $3.83 | 64,731 |
| 12/16/2025 | $3.97 | $4.23 | $3.83 | $4.05 | 80,358 |
| 12/15/2025 | $4.04 | $4.04 | $3.89 | $3.98 | 64,000 |
| 12/12/2025 | $3.95 | $4.09 | $3.88 | $4.04 | 151,100 |
| 12/11/2025 | $3.74 | $3.97 | $3.66 | $3.94 | 116,884 |
| 12/10/2025 | $3.52 | $3.77 | $3.52 | $3.73 | 93,917 |
| 12/9/2025 | $3.45 | $3.84 | $3.45 | $3.52 | 310,744 |
| 12/8/2025 | $3.59 | $3.64 | $3.38 | $3.42 | 52,200 |
| 12/5/2025 | $3.35 | $3.70 | $3.32 | $3.53 | 242,718 |
| 12/4/2025 | $3.26 | $3.37 | $3.16 | $3.35 | 92,300 |
| 12/3/2025 | $3.40 | $3.40 | $3.16 | $3.28 | 264,654 |
| 12/2/2025 | $3.59 | $3.59 | $3.33 | $3.40 | 152,100 |
| 12/1/2025 | $3.82 | $3.82 | $3.53 | $3.59 | 92,544 |
| 11/28/2025 | $3.85 | $3.89 | $3.79 | $3.85 | 23,000 |
| 11/26/2025 | $3.88 | $3.88 | $3.65 | $3.83 | 61,600 |
| 11/25/2025 | $3.93 | $3.94 | $3.71 | $3.91 | 76,728 |
| 11/24/2025 | $4.02 | $4.02 | $3.86 | $3.92 | 99,000 |
| 11/21/2025 | $3.92 | $4.05 | $3.85 | $4.04 | 89,014 |
| 11/20/2025 | $3.98 | $4.02 | $3.83 | $3.92 | 96,900 |
| 11/19/2025 | $4.00 | $4.01 | $3.90 | $3.98 | 54,624 |
| 11/18/2025 | $3.90 | $4.09 | $3.90 | $4.03 | 39,736 |
| 11/17/2025 | $3.96 | $4.00 | $3.92 | $3.92 | 17,400 |
| 11/14/2025 | $4.02 | $4.09 | $3.92 | $3.98 | 32,100 |
| 11/13/2025 | $4.35 | $4.35 | $3.97 | $4.05 | 74,925 |
| 11/12/2025 | $4.37 | $4.48 | $4.33 | $4.36 | 23,900 |
| 11/11/2025 | $4.37 | $4.47 | $4.31 | $4.34 | 21,141 |
| 11/10/2025 | $4.23 | $4.38 | $4.23 | $4.34 | 29,800 |
| 11/7/2025 | $4.27 | $4.29 | $4.17 | $4.22 | 25,200 |
| 11/6/2025 | $4.47 | $4.47 | $4.07 | $4.25 | 80,045 |
| 11/5/2025 | $4.63 | $4.70 | $4.34 | $4.51 | 52,234 |