GAIA(GAIA)
GAIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.51 | $2.52 | $2.37 | $2.37 | 82,744 |
| 5/20/2026 | $2.40 | $2.60 | $2.40 | $2.57 | 112,153 |
| 5/19/2026 | $2.39 | $2.42 | $2.36 | $2.42 | 50,406 |
| 5/18/2026 | $2.41 | $2.45 | $2.36 | $2.41 | 51,223 |
| 5/15/2026 | $2.52 | $2.52 | $2.36 | $2.37 | 107,300 |
| 5/14/2026 | $2.51 | $2.55 | $2.45 | $2.53 | 63,000 |
| 5/13/2026 | $2.48 | $2.56 | $2.40 | $2.53 | 80,447 |
| 5/12/2026 | $2.35 | $2.56 | $2.30 | $2.51 | 138,407 |
| 5/11/2026 | $2.56 | $2.56 | $2.32 | $2.33 | 105,800 |
| 5/8/2026 | $2.45 | $2.68 | $2.33 | $2.56 | 235,753 |
| 5/7/2026 | $2.47 | $2.49 | $2.42 | $2.48 | 69,815 |
| 5/6/2026 | $2.58 | $2.65 | $2.44 | $2.50 | 140,313 |
| 5/5/2026 | $2.86 | $3.01 | $2.55 | $2.56 | 149,840 |
| 5/4/2026 | $3.21 | $3.28 | $3.09 | $3.12 | 63,812 |
| 5/1/2026 | $3.10 | $3.31 | $3.10 | $3.26 | 72,600 |
| 4/30/2026 | $2.98 | $3.14 | $2.98 | $3.13 | 47,837 |
| 4/29/2026 | $3.07 | $3.10 | $2.96 | $2.99 | 32,935 |
| 4/28/2026 | $3.03 | $3.13 | $3.03 | $3.11 | 49,400 |
| 4/27/2026 | $3.03 | $3.12 | $3.02 | $3.06 | 31,345 |
| 4/24/2026 | $2.97 | $3.05 | $2.96 | $3.05 | 22,000 |
| 4/23/2026 | $2.97 | $3.05 | $2.96 | $3.00 | 22,133 |
| 4/22/2026 | $2.92 | $3.01 | $2.92 | $3.00 | 61,902 |
| 4/21/2026 | $2.89 | $3.07 | $2.89 | $2.93 | 59,300 |
| 4/20/2026 | $2.91 | $2.98 | $2.85 | $2.93 | 76,127 |
| 4/17/2026 | $2.78 | $2.92 | $2.78 | $2.92 | 104,000 |
| 4/16/2026 | $2.79 | $2.81 | $2.69 | $2.76 | 78,236 |
| 4/15/2026 | $2.76 | $2.84 | $2.69 | $2.80 | 72,000 |
| 4/14/2026 | $2.86 | $2.88 | $2.73 | $2.78 | 81,600 |
| 4/13/2026 | $2.83 | $2.88 | $2.77 | $2.86 | 33,600 |
| 4/10/2026 | $2.74 | $2.84 | $2.72 | $2.84 | 34,203 |
| 4/9/2026 | $2.74 | $2.81 | $2.69 | $2.76 | 42,300 |
| 4/8/2026 | $2.65 | $2.80 | $2.65 | $2.79 | 87,117 |
| 4/7/2026 | $2.58 | $2.60 | $2.52 | $2.60 | 53,843 |
| 4/6/2026 | $2.56 | $2.69 | $2.54 | $2.58 | 92,843 |
| 4/2/2026 | $2.59 | $2.59 | $2.44 | $2.56 | 120,900 |
| 4/1/2026 | $2.77 | $2.77 | $2.61 | $2.63 | 102,638 |
| 3/31/2026 | $2.75 | $2.77 | $2.71 | $2.77 | 28,924 |
| 3/30/2026 | $2.74 | $2.77 | $2.70 | $2.73 | 51,934 |
| 3/27/2026 | $2.81 | $2.85 | $2.73 | $2.73 | 34,400 |
| 3/26/2026 | $2.80 | $2.90 | $2.72 | $2.83 | 52,300 |
| 3/25/2026 | $2.87 | $2.87 | $2.77 | $2.80 | 36,500 |
| 3/24/2026 | $2.93 | $2.98 | $2.84 | $2.85 | 50,826 |
| 3/23/2026 | $3.00 | $3.10 | $2.92 | $2.96 | 130,000 |
| 3/20/2026 | $2.88 | $3.01 | $2.78 | $2.98 | 181,100 |
| 3/19/2026 | $2.98 | $3.01 | $2.78 | $2.87 | 143,147 |
| 3/18/2026 | $3.06 | $3.08 | $2.98 | $3.00 | 96,300 |
| 3/17/2026 | $3.21 | $3.21 | $3.05 | $3.09 | 71,330 |
| 3/16/2026 | $3.15 | $3.20 | $3.03 | $3.17 | 75,600 |
| 3/13/2026 | $3.12 | $3.18 | $3.06 | $3.12 | 66,600 |
| 3/12/2026 | $3.23 | $3.39 | $3.11 | $3.14 | 52,802 |
| 3/11/2026 | $3.08 | $3.40 | $3.05 | $3.27 | 150,600 |
| 3/10/2026 | $3.27 | $3.33 | $3.00 | $3.06 | 76,904 |
| 3/9/2026 | $3.23 | $3.29 | $3.08 | $3.29 | 58,200 |
| 3/6/2026 | $3.11 | $3.32 | $3.01 | $3.24 | 127,615 |
| 3/5/2026 | $3.32 | $3.32 | $3.12 | $3.18 | 68,525 |
| 3/4/2026 | $3.21 | $3.34 | $3.18 | $3.33 | 43,634 |
| 3/3/2026 | $3.17 | $3.32 | $3.01 | $3.18 | 107,134 |
| 3/2/2026 | $3.31 | $3.40 | $3.25 | $3.32 | 53,432 |
| 2/27/2026 | $3.32 | $3.43 | $3.32 | $3.39 | 75,517 |
| 2/26/2026 | $3.40 | $3.52 | $3.34 | $3.36 | 50,700 |
| 2/25/2026 | $3.29 | $3.41 | $3.22 | $3.40 | 50,820 |
| 2/24/2026 | $3.10 | $3.28 | $3.07 | $3.27 | 43,743 |
| 2/23/2026 | $3.20 | $3.21 | $3.04 | $3.09 | 134,700 |