GAIA
Gaia-A (GAIA)
NASDAQ
$1.42-$0.009 (-0.63%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $28.4M
    Market Cap
  • -75.13%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +15.32%
    Low Price$1.25
    High Price$1.43
  • 3 Months
    -23.12%
    Low Price$1.21
    High Price$1.91
  • 1 Year
    -75.13%
    Low Price$1.21
    High Price$5.75
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.42
1.45
1.42
1.43
+0.70%
34,240
10/22/2026
1.41
1.45
1.36
1.42
0.00%
133,433
10/21/2026
1.38
1.44
1.35
1.42
+1.43%
75,981
10/20/2026
1.30
1.43
1.30
1.40
+8.53%
144,207
10/19/2026
1.35
1.40
1.29
1.29
-5.84%
156,379
10/16/2026
1.36
1.38
1.32
1.37
+1.48%
56,026
10/15/2026
1.29
1.36
1.25
1.35
+3.05%
93,429
10/14/2026
1.33
1.34
1.24
1.31
+4.80%
276,576
10/13/2026
1.26
1.29
1.20
1.25
-0.79%
101,249
10/12/2026
1.34
1.35
1.26
1.26
-5.26%
37,068
10/09/2026
1.40
1.41
1.32
1.33
-5.00%
32,926
10/08/2026
1.38
1.41
1.33
1.40
0.00%
99,160
10/07/2026
1.41
1.44
1.39
1.40
-0.71%
61,725
10/06/2026
1.40
1.41
1.39
1.41
+0.71%
48,884
10/05/2026
1.37
1.42
1.37
1.40
+0.72%
55,481
10/02/2026
1.41
1.46
1.38
1.39
0.00%
71,008
10/01/2026
1.36
1.42
1.33
1.39
+5.30%
96,255
09/30/2026
1.38
1.40
1.32
1.32
-4.69%
16,646
09/29/2026
1.41
1.46
1.38
1.39
-2.46%
66,261
09/28/2026
1.32
1.46
1.31
1.42
+9.23%
181,331
09/25/2026
1.31
1.42
1.29
1.30
-2.26%
105,945
09/24/2026
1.26
1.34
1.26
1.33
+7.26%
103,940
09/23/2026
1.26
1.28
1.24
1.24
-3.88%
43,387
09/22/2026
1.24
1.30
1.24
1.29
+4.03%
21,785
09/21/2026
1.31
1.32
1.24
1.24
-6.06%
63,737
09/18/2026
1.29
1.32
1.25
1.32
+3.13%
52,439
09/17/2026
1.25
1.29
1.24
1.28
+3.23%
35,656
09/16/2026
1.27
1.32
1.19
1.24
-3.12%
163,316
09/15/2026
1.23
1.30
1.21
1.28
+4.07%
111,273
09/14/2026
1.32
1.35
1.22
1.23
-8.89%
134,097
09/11/2026
1.46
1.46
1.31
1.35
-7.53%
258,316
09/10/2026
1.49
1.50
1.44
1.46
-2.01%
58,205
09/09/2026
1.61
1.64
1.48
1.49
-3.25%
33,941
09/08/2026
1.61
1.61
1.51
1.54
-3.75%
57,348
09/04/2026
1.71
1.76
1.60
1.60
-4.76%
117,698
09/03/2026
1.68
1.79
1.62
1.68
+0.60%
164,731
09/02/2026
1.53
1.72
1.52
1.67
+9.15%
206,510
09/01/2026
1.55
1.55
1.51
1.53
-1.92%
12,073
08/31/2026
1.54
1.58
1.54
1.56
+0.65%
59,838
08/28/2026
1.59
1.66
1.55
1.55
-2.52%
35,814
08/27/2026
1.55
1.62
1.50
1.59
+1.92%
120,575
08/26/2026
1.53
1.57
1.51
1.56
+1.30%
28,810
08/25/2026
1.48
1.57
1.48
1.54
+4.76%
44,182
08/24/2026
1.44
1.54
1.44
1.47
+0.68%
70,418
08/21/2026
1.44
1.46
1.40
1.46
+1.39%
78,912
08/20/2026
1.50
1.51
1.44
1.44
-4.64%
64,536
08/19/2026
1.46
1.54
1.40
1.51
+3.42%
137,979
08/18/2026
1.51
1.53
1.42
1.46
-3.31%
116,741
08/17/2026
1.40
1.55
1.40
1.51
+3.42%
115,884
08/14/2026
1.31
1.48
1.31
1.46
+11.45%
304,333
08/13/2026
1.24
1.31
1.16
1.31
+8.26%
430,558
08/12/2026
1.30
1.31
1.20
1.21
-2.02%
398,200
08/11/2026
1.60
1.60
1.20
1.24
-35.00%
993,132
08/10/2026
1.88
1.95
1.88
1.90
-0.52%
190,309
08/10/2026
-$0.12 Earnings
08/07/2026
1.90
1.98
1.88
1.91
+0.53%
27,683
08/06/2026
1.89
2.01
1.88
1.90
0.00%
35,555
08/05/2026
1.93
1.95
1.87
1.90
-0.52%
29,739
08/04/2026
1.87
1.94
1.87
1.91
+2.14%
36,410
08/03/2026
1.85
1.88
1.83
1.87
+1.08%
15,735
07/31/2026
1.87
1.91
1.82
1.85
0.00%
23,885
07/30/2026
1.85
1.87
1.82
1.85
+0.54%
39,115
07/29/2026
1.86
1.89
1.83
1.84
-2.13%
39,017
07/28/2026
1.93
1.93
1.87
1.88
-1.05%
20,622
07/27/2026
1.87
1.93
1.87
1.90
+1.60%
34,998
07/24/2026
1.87
1.91
1.86
1.87
+0.54%
38,756
07/23/2026
1.94
1.95
1.82
1.86
-3.12%
142,512
07/22/2026
2.05
2.05
1.91
1.92
-5.88%
66,195
07/21/2026
2.00
2.08
1.94
2.04
+1.49%
317,487
07/20/2026
2.01
2.07
1.98
2.01
-0.99%
118,140
07/17/2026
2.05
2.08
2.01
2.03
-1.46%
48,582
07/16/2026
2.19
2.19
2.05
2.06
-3.74%
40,052
07/15/2026
2.08
2.18
2.08
2.14
+2.88%
72,274
07/14/2026
2.16
2.16
2.08
2.08
-2.35%
43,994
07/13/2026
2.14
2.18
2.09
2.13
-0.47%
60,053
07/10/2026
2.06
2.14
2.02
2.14
+3.88%
74,749
07/09/2026
2.02
2.08
2.00
2.06
+2.49%
124,514
07/08/2026
2.07
2.08
1.98
2.01
-3.37%
140,489
07/07/2026
2.10
2.15
2.06
2.08
-0.48%
62,329
07/06/2026
2.08
2.15
2.04
2.09
+0.48%
95,151
07/02/2026
2.07
2.14
2.06
2.08
+0.97%
152,961
07/01/2026
2.10
2.21
2.06
2.06
-1.90%
167,747
06/30/2026
2.14
2.14
2.03
2.10
-1.41%
240,517
06/29/2026
2.15
2.19
2.04
2.13
+2.40%
400,106
06/26/2026
2.20
2.38
2.04
2.08
-8.37%
2,748,900
06/25/2026
2.37
2.41
2.24
2.27
-3.81%
367,126
06/24/2026
2.41
2.54
2.33
2.36
-1.26%
237,930
06/23/2026
2.33
2.52
2.33
2.39
+2.58%
269,137
06/22/2026
2.39
2.54
2.32
2.33
-2.10%
195,013
06/18/2026
2.37
2.44
2.35
2.38
+1.71%
151,756
06/17/2026
2.42
2.44
2.33
2.34
-1.27%
67,700
06/16/2026
2.48
2.50
2.37
2.37
-5.58%
135,751
06/15/2026
2.56
2.60
2.49
2.51
+0.40%
53,906
06/12/2026
2.55
2.58
2.50
2.50
-1.96%
40,461
06/11/2026
2.64
2.65
2.48
2.55
-3.41%
80,820
06/10/2026
2.52
2.75
2.52
2.64
+4.76%
232,638
06/09/2026
2.36
2.56
2.36
2.52
+6.78%
196,824
06/08/2026
2.35
2.43
2.31
2.36
+0.43%
32,319
06/05/2026
2.41
2.42
2.32
2.35
-2.89%
55,626
06/04/2026
2.28
2.46
2.28
2.42
+7.08%
165,195