NASDAQ · GAIA

Gaia, Inc.

Communication Services · Entertainment

$1.28

Down-$0.04 (-3.12%)

Updated Sep 16, 2026, 10:50 PM

SID Score

2.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GAIA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GAIA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$1.23	$1.295	$1.21	$1.28	111.27K
Sep 14, 2026	$1.3183	$1.345	$1.22	$1.23	134.1K
Sep 11, 2026	$1.46	$1.46	$1.31	$1.35	258.32K
Sep 10, 2026	$1.49	$1.50	$1.44	$1.46	58.21K
Sep 9, 2026	$1.61	$1.64	$1.48	$1.49	33.94K
Sep 8, 2026	$1.61	$1.61	$1.51	$1.54	57.35K
Sep 4, 2026	$1.71	$1.755	$1.60	$1.60	117.7K
Sep 3, 2026	$1.68	$1.79	$1.6201	$1.68	164.73K
Sep 2, 2026	$1.53	$1.72	$1.5185	$1.67	206.51K
Sep 1, 2026	$1.55	$1.55	$1.51	$1.53	12.07K
Aug 31, 2026	$1.54	$1.579	$1.54	$1.56	59.84K
Aug 28, 2026	$1.59	$1.66	$1.55	$1.55	35.81K
Aug 27, 2026	$1.55	$1.62	$1.50	$1.59	120.58K
Aug 26, 2026	$1.53	$1.57	$1.5101	$1.56	28.81K
Aug 25, 2026	$1.48	$1.565	$1.48	$1.54	44.18K
Aug 24, 2026	$1.44	$1.54	$1.435	$1.47	70.42K
Aug 21, 2026	$1.44	$1.46	$1.40	$1.46	78.91K
Aug 20, 2026	$1.50	$1.5084	$1.44	$1.44	64.54K
Aug 19, 2026	$1.46	$1.54	$1.40	$1.51	137.98K
Aug 18, 2026	$1.51	$1.5259	$1.42	$1.46	116.74K