NASDAQ : GAIA

Gaia, Inc.

$2.14 USD

$0.06 (2.88%)

Volume
72.21K
Average Volume
152.78K
Market Capitalization
$53.53M
P/E Ratio
-11.09
Dividend Yield
0.00%
Price Target
Year High
$6.39
Year Low
$1.98
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.56
Date Opening Price Closing Price %Chg Volume
2026-07-16 $2.09 $2.08 -0.48% 26712
2026-07-15 $2.08 $2.14 2.88% 72300
2026-07-14 $2.16 $2.08 -3.70% 44900
2026-07-13 $2.14 $2.13 -0.47% 60053
2026-07-10 $2.06 $2.14 3.88% 74749
2026-07-09 $2.02 $2.06 1.98% 124.51K
2026-07-08 $2.07 $2.01 -2.90% 140.5K
2026-07-07 $2.10 $2.08 -0.95% 62329
2026-07-06 $2.08 $2.09 0.48% 95151
2026-07-02 $2.07 $2.08 0.48% 153K
2026-07-01 $2.10 $2.06 -1.90% 167.75K
2026-06-30 $2.14 $2.10 -1.87% 240.52K
2026-06-29 $2.15 $2.13 -0.93% 400.11K
2026-06-26 $2.20 $2.08 -5.45% 2.75M
2026-06-25 $2.37 $2.27 -4.22% 367.13K
2026-06-24 $2.41 $2.36 -2.07% 237.93K
2026-06-23 $2.33 $2.39 2.58% 269.14K
2026-06-22 $2.39 $2.33 -2.51% 195.01K
2026-06-18 $2.37 $2.38 0.42% 151.8K
2026-06-17 $2.42 $2.34 -3.31% 67700
2026-06-16 $2.48 $2.37 -4.44% 135.8K
2026-06-15 $2.56 $2.51 -1.95% 53906
2026-06-12 $2.55 $2.50 -1.96% 40461
2026-06-11 $2.64 $2.55 -3.41% 80820
2026-06-10 $2.52 $2.64 4.76% 232.64K
2026-06-09 $2.36 $2.52 6.78% 196.82K
2026-06-08 $2.35 $2.36 0.43% 32319
2026-06-05 $2.41 $2.35 -2.49% 55626
2026-06-04 $2.28 $2.42 6.14% 165.2K
2026-06-03 $2.32 $2.26 -2.59% 96027
2026-06-02 $2.38 $2.32 -2.52% 41941
2026-06-01 $2.35 $2.38 1.28% 56126
2026-05-29 $2.42 $2.34 -3.31% 65446
2026-05-28 $2.39 $2.45 2.51% 62316
2026-05-27 $2.37 $2.41 1.69% 48700
2026-05-26 $2.48 $2.38 -4.03% 131.6K
2026-05-22 $2.36 $2.49 5.51% 115.92K
2026-05-21 $2.51 $2.37 -5.58% 83807
2026-05-20 $2.40 $2.57 7.08% 112.15K
2026-05-19 $2.39 $2.42 1.26% 50406
2026-05-18 $2.41 $2.41 0.00% 51223
2026-05-15 $2.52 $2.37 -5.95% 107.3K
2026-05-14 $2.51 $2.53 0.80% 63000
2026-05-13 $2.48 $2.53 2.02% 80447
2026-05-12 $2.35 $2.51 6.81% 138.41K
2026-05-11 $2.56 $2.33 -8.98% 105.8K
2026-05-08 $2.45 $2.56 4.49% 235.75K
2026-05-07 $2.47 $2.48 0.40% 69815
2026-05-06 $2.58 $2.50 -3.10% 140.31K
2026-05-05 $2.86 $2.56 -10.49% 149.84K
2026-05-04 $3.21 $3.12 -2.80% 63812
2026-05-01 $3.10 $3.26 5.16% 72600
2026-04-30 $2.98 $3.13 5.03% 47837
2026-04-29 $3.07 $2.99 -2.61% 32935
2026-04-28 $3.03 $3.11 2.64% 49400
2026-04-27 $3.03 $3.06 0.99% 31345
2026-04-24 $2.97 $3.05 2.69% 22000
2026-04-23 $2.97 $3.00 1.01% 22133
2026-04-22 $2.92 $3.00 2.74% 61902
2026-04-21 $2.89 $2.93 1.38% 59300
2026-04-20 $2.91 $2.93 0.69% 76127
2026-04-17 $2.78 $2.92 5.04% 104K
2026-04-16 $2.79 $2.76 -1.08% 78236
2026-04-15 $2.76 $2.80 1.45% 72000
2026-04-14 $2.86 $2.78 -2.80% 81600
2026-04-13 $2.83 $2.86 1.06% 33600
2026-04-10 $2.74 $2.84 3.65% 34203
2026-04-09 $2.74 $2.76 0.73% 42300
2026-04-08 $2.65 $2.79 5.28% 87117
2026-04-07 $2.58 $2.60 0.78% 53843
2026-04-06 $2.56 $2.58 0.78% 92843
2026-04-02 $2.59 $2.56 -1.16% 120.9K
2026-04-01 $2.77 $2.63 -5.05% 102.64K
2026-03-31 $2.75 $2.77 0.73% 28924
2026-03-30 $2.74 $2.73 -0.36% 51934
2026-03-27 $2.81 $2.73 -2.85% 34400
2026-03-26 $2.80 $2.83 1.07% 52300
2026-03-25 $2.87 $2.80 -2.44% 36500
2026-03-24 $2.93 $2.85 -2.73% 50826
2026-03-23 $3.00 $2.96 -1.33% 130K
2026-03-20 $2.88 $2.98 3.47% 181.1K
2026-03-19 $2.98 $2.87 -3.69% 143.15K
2026-03-18 $3.06 $3.00 -1.96% 96300
2026-03-17 $3.21 $3.09 -3.74% 71330
2026-03-16 $3.15 $3.17 0.63% 75600
2026-03-13 $3.12 $3.12 0.00% 66600
2026-03-12 $3.23 $3.14 -2.79% 52802
2026-03-11 $3.08 $3.27 6.17% 150.6K
2026-03-10 $3.27 $3.06 -6.42% 76904
2026-03-09 $3.23 $3.29 1.86% 58200