stockNASDAQ: GAIA • 12 Months Updates
Gaia Inc. (GAIA) 12 Months
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 2026.
Investor Relations:ir.gaia.com
Price & Performance Trajectory
Gaia Inc.NASDAQ: GAIA
Latest Close
$1.38
12 Months Updates Trajectory
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGAIA session performance
✓ Latest Close USD
$1.38
Latest session close
$-4.24vs period start
Period Return % % GAIN
-75.44%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.95 / $1.16
Period range envelope
$4.79channel spread
Total Volume SHARES
26.68M
Period turnover
Avg: 107.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(248 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $1.38 | +8.24% | $1.42 | $1.27 | 98.8K |
| Oct 26, 2026 | $1.28 | -10.84% | $1.39 | $1.28 | 68.7K |
| Oct 23, 2026 | $1.43 | +0.70% | $1.45 | $1.42 | 34.2K |
| Oct 22, 2026 | $1.42 | +0.00% | $1.45 | $1.36 | 133.4K |
| Oct 21, 2026 | $1.42 | +1.43% | $1.44 | $1.35 | 76.0K |
| Oct 20, 2026 | $1.40 | +8.53% | $1.42 | $1.30 | 144.0K |
| Oct 19, 2026 | $1.29 | -5.84% | $1.40 | $1.29 | 156.4K |
| Oct 16, 2026 | $1.37 | +1.48% | $1.38 | $1.32 | 56.0K |
| Oct 15, 2026 | $1.35 | +3.05% | $1.36 | $1.25 | 93.3K |
| Oct 14, 2026 | $1.31 | +4.80% | $1.33 | $1.24 | 276.6K |
| Oct 13, 2026 | $1.25 | -0.79% | $1.29 | $1.20 | 101.2K |
| Oct 12, 2026 | $1.26 | -5.26% | $1.35 | $1.26 | 37.1K |
| Oct 09, 2026 | $1.33 | -5.00% | $1.41 | $1.32 | 32.5K |
| Oct 08, 2026 | $1.40 | +0.00% | $1.41 | $1.33 | 99.2K |
| Oct 07, 2026 | $1.40 | -0.71% | $1.44 | $1.39 | 61.7K |
Page 1 of 17