NASDAQ · GAIA

Gaia, Inc.

Communication Services · Entertainment

$1.45

Up+$0.01 (+0.69%)

Updated Nov 1, 2026, 3:02 PM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GAIA

GAIA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

GAIA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$1.43	$1.46	$1.38	$1.45	79.27K
Oct 29, 2026	$1.4301	$1.46	$1.42	$1.44	95.19K
Oct 28, 2026	$1.37	$1.465	$1.3401	$1.44	111.64K
Oct 27, 2026	$1.275	$1.42	$1.2701	$1.38	98.81K
Oct 26, 2026	$1.36	$1.39	$1.27	$1.275	68.7K
Oct 23, 2026	$1.42	$1.45	$1.42	$1.43	34.24K
Oct 22, 2026	$1.41	$1.45	$1.36	$1.42	133.43K
Oct 21, 2026	$1.38	$1.44	$1.35	$1.42	76K
Oct 20, 2026	$1.30	$1.43	$1.30	$1.40	144.21K
Oct 19, 2026	$1.35	$1.4022	$1.29	$1.29	156.38K
Oct 16, 2026	$1.36	$1.38	$1.32	$1.37	56.03K
Oct 15, 2026	$1.29	$1.36	$1.25	$1.35	93.43K
Oct 14, 2026	$1.325	$1.335	$1.24	$1.31	276.58K
Oct 13, 2026	$1.26	$1.2921	$1.20	$1.25	101.25K
Oct 12, 2026	$1.34	$1.35	$1.26	$1.26	37.07K
Oct 9, 2026	$1.40	$1.41	$1.32	$1.33	32.93K
Oct 8, 2026	$1.38	$1.4099	$1.33	$1.40	99.16K
Oct 7, 2026	$1.41	$1.441	$1.39	$1.40	61.73K
Oct 6, 2026	$1.40	$1.41	$1.3901	$1.41	48.88K
Oct 5, 2026	$1.37	$1.4242	$1.37	$1.40	55.48K