NasdaqGM - Delayed Quote USD
Gaia, Inc. (GAIA)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 5.46 | 5.46 | 5.29 | 5.29 | 5.29 | 6,621 |
| Oct 15, 2024 | 5.50 | 5.51 | 5.42 | 5.43 | 5.43 | 53,000 |
| Oct 14, 2024 | 5.18 | 5.46 | 5.18 | 5.42 | 5.42 | 80,100 |
| Oct 11, 2024 | 5.06 | 5.24 | 5.06 | 5.15 | 5.15 | 63,400 |
| Oct 10, 2024 | 4.93 | 5.15 | 4.93 | 5.10 | 5.10 | 50,700 |
| Oct 9, 2024 | 4.85 | 4.98 | 4.72 | 4.91 | 4.91 | 52,800 |
| Oct 8, 2024 | 4.65 | 4.91 | 4.65 | 4.87 | 4.87 | 50,700 |
| Oct 7, 2024 | 4.67 | 4.80 | 4.57 | 4.57 | 4.57 | 36,400 |
| Oct 4, 2024 | 4.75 | 4.83 | 4.71 | 4.71 | 4.71 | 44,500 |
| Oct 3, 2024 | 4.64 | 4.78 | 4.60 | 4.75 | 4.75 | 30,500 |
| Oct 2, 2024 | 4.60 | 4.70 | 4.55 | 4.64 | 4.64 | 9,400 |
| Oct 1, 2024 | 4.90 | 4.93 | 4.67 | 4.67 | 4.67 | 14,200 |
| Sep 30, 2024 | 4.94 | 4.99 | 4.81 | 4.87 | 4.87 | 20,200 |
| Sep 27, 2024 | 4.98 | 5.00 | 4.92 | 4.99 | 4.99 | 32,600 |
| Sep 26, 2024 | 4.97 | 5.01 | 4.95 | 4.97 | 4.97 | 6,000 |
| Sep 25, 2024 | 5.05 | 5.05 | 4.95 | 4.97 | 4.97 | 23,700 |
| Sep 24, 2024 | 5.20 | 5.23 | 4.95 | 5.00 | 5.00 | 20,100 |
| Sep 23, 2024 | 5.25 | 5.35 | 5.12 | 5.18 | 5.18 | 40,000 |
| Sep 20, 2024 | 5.12 | 5.23 | 5.06 | 5.23 | 5.23 | 93,500 |
| Sep 19, 2024 | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | 17,100 |
| Sep 18, 2024 | 5.11 | 5.12 | 4.99 | 5.04 | 5.04 | 18,000 |
| Sep 17, 2024 | 5.12 | 5.23 | 5.08 | 5.09 | 5.09 | 17,700 |
| Sep 16, 2024 | 5.01 | 5.17 | 4.51 | 5.17 | 5.17 | 47,600 |
| Sep 13, 2024 | 5.10 | 5.22 | 4.97 | 5.00 | 5.00 | 36,200 |
| Sep 12, 2024 | 5.00 | 5.14 | 4.94 | 5.09 | 5.09 | 21,800 |
| Sep 11, 2024 | 4.98 | 5.04 | 4.91 | 5.04 | 5.04 | 15,700 |
| Sep 10, 2024 | 4.94 | 5.08 | 4.85 | 5.00 | 5.00 | 28,300 |
| Sep 9, 2024 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | 34,500 |
| Sep 6, 2024 | 4.87 | 5.01 | 4.81 | 4.95 | 4.95 | 53,100 |
| Sep 5, 2024 | 4.89 | 5.04 | 4.85 | 4.91 | 4.91 | 52,700 |
| Sep 4, 2024 | 4.64 | 4.97 | 4.64 | 4.90 | 4.90 | 52,800 |
| Sep 3, 2024 | 4.67 | 4.75 | 4.60 | 4.68 | 4.68 | 9,500 |
| Aug 30, 2024 | 4.83 | 4.88 | 4.66 | 4.76 | 4.76 | 48,800 |
| Aug 29, 2024 | 4.55 | 4.90 | 4.43 | 4.89 | 4.89 | 53,900 |
| Aug 28, 2024 | 4.47 | 4.58 | 4.41 | 4.55 | 4.55 | 13,500 |
| Aug 27, 2024 | 4.53 | 4.58 | 4.48 | 4.48 | 4.48 | 5,900 |
| Aug 26, 2024 | 4.18 | 4.69 | 4.10 | 4.54 | 4.54 | 43,500 |
| Aug 23, 2024 | 3.91 | 4.45 | 3.91 | 4.20 | 4.20 | 61,900 |
| Aug 22, 2024 | 3.65 | 3.95 | 3.62 | 3.90 | 3.90 | 34,600 |
| Aug 21, 2024 | 3.83 | 4.01 | 3.63 | 3.65 | 3.65 | 16,500 |
| Aug 20, 2024 | 4.02 | 4.05 | 3.79 | 3.83 | 3.83 | 31,500 |
| Aug 19, 2024 | 3.93 | 4.10 | 3.93 | 4.00 | 4.00 | 11,100 |
| Aug 16, 2024 | 4.14 | 4.14 | 3.90 | 3.94 | 3.94 | 17,200 |
| Aug 15, 2024 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | 6,000 |
| Aug 14, 2024 | 4.00 | 4.14 | 4.00 | 4.02 | 4.02 | 12,400 |
| Aug 13, 2024 | 3.92 | 4.36 | 3.92 | 4.05 | 4.05 | 16,700 |
| Aug 12, 2024 | 4.00 | 4.22 | 3.96 | 4.00 | 4.00 | 28,500 |
| Aug 9, 2024 | 4.29 | 4.47 | 4.02 | 4.06 | 4.06 | 47,900 |
| Aug 8, 2024 | 4.05 | 4.36 | 4.04 | 4.23 | 4.23 | 66,100 |
| Aug 7, 2024 | 4.35 | 4.45 | 4.18 | 4.29 | 4.29 | 57,000 |
| Aug 6, 2024 | 4.25 | 4.42 | 4.14 | 4.36 | 4.36 | 27,200 |
| Aug 5, 2024 | 4.20 | 4.28 | 4.00 | 4.21 | 4.21 | 34,500 |
| Aug 2, 2024 | 4.74 | 4.74 | 4.48 | 4.52 | 4.52 | 31,300 |
| Aug 1, 2024 | 4.94 | 4.96 | 4.70 | 4.84 | 4.84 | 16,400 |
| Jul 31, 2024 | 5.00 | 5.08 | 4.89 | 4.93 | 4.93 | 19,200 |
| Jul 30, 2024 | 4.93 | 5.09 | 4.93 | 4.99 | 4.99 | 8,000 |
| Jul 29, 2024 | 5.18 | 5.18 | 4.91 | 4.91 | 4.91 | 13,600 |
| Jul 26, 2024 | 5.01 | 5.10 | 4.93 | 5.07 | 5.07 | 13,000 |
| Jul 25, 2024 | 4.95 | 5.19 | 4.95 | 4.97 | 4.97 | 14,500 |
| Jul 24, 2024 | 5.00 | 5.00 | 4.88 | 4.91 | 4.91 | 10,700 |
| Jul 23, 2024 | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | 27,100 |
| Jul 22, 2024 | 4.87 | 4.95 | 4.77 | 4.95 | 4.95 | 17,000 |
| Jul 19, 2024 | 4.71 | 4.91 | 4.71 | 4.86 | 4.86 | 23,400 |
| Jul 18, 2024 | 4.94 | 4.94 | 4.71 | 4.71 | 4.71 | 19,900 |
| Jul 17, 2024 | 4.92 | 4.94 | 4.76 | 4.94 | 4.94 | 27,200 |
| Jul 16, 2024 | 4.74 | 4.94 | 4.71 | 4.80 | 4.80 | 22,900 |
| Jul 15, 2024 | 4.61 | 4.83 | 4.60 | 4.67 | 4.67 | 24,800 |
| Jul 12, 2024 | 4.62 | 4.73 | 4.58 | 4.62 | 4.62 | 21,700 |
| Jul 11, 2024 | 4.68 | 4.68 | 4.40 | 4.58 | 4.58 | 26,300 |
| Jul 10, 2024 | 4.58 | 4.66 | 4.51 | 4.62 | 4.62 | 35,000 |
| Jul 9, 2024 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | 16,400 |
| Jul 8, 2024 | 4.70 | 4.70 | 4.58 | 4.66 | 4.66 | 12,600 |
| Jul 5, 2024 | 4.48 | 4.74 | 4.47 | 4.68 | 4.68 | 13,700 |
| Jul 3, 2024 | 4.67 | 4.73 | 4.47 | 4.52 | 4.52 | 18,500 |
| Jul 2, 2024 | 4.60 | 4.77 | 4.60 | 4.67 | 4.67 | 12,900 |
| Jul 1, 2024 | 4.44 | 4.61 | 4.44 | 4.53 | 4.53 | 13,200 |
| Jun 28, 2024 | 4.22 | 4.44 | 4.19 | 4.41 | 4.41 | 38,700 |
| Jun 27, 2024 | 4.50 | 4.61 | 4.12 | 4.29 | 4.29 | 91,600 |
| Jun 26, 2024 | 4.60 | 4.62 | 4.50 | 4.51 | 4.51 | 18,600 |
| Jun 25, 2024 | 4.62 | 4.73 | 4.57 | 4.62 | 4.62 | 13,900 |
| Jun 24, 2024 | 4.82 | 4.94 | 4.56 | 4.56 | 4.56 | 47,500 |
| Jun 21, 2024 | 5.00 | 5.00 | 4.75 | 4.81 | 4.81 | 33,600 |
| Jun 20, 2024 | 4.84 | 5.02 | 4.75 | 4.97 | 4.97 | 52,800 |
| Jun 18, 2024 | 4.73 | 4.89 | 4.70 | 4.76 | 4.76 | 16,400 |
| Jun 17, 2024 | 4.62 | 4.72 | 4.60 | 4.69 | 4.69 | 17,900 |
| Jun 14, 2024 | 4.58 | 4.65 | 4.52 | 4.65 | 4.65 | 10,300 |
| Jun 13, 2024 | 4.66 | 4.66 | 4.56 | 4.62 | 4.62 | 5,900 |
| Jun 12, 2024 | 4.77 | 4.78 | 4.60 | 4.64 | 4.64 | 35,500 |
| Jun 11, 2024 | 4.50 | 4.75 | 4.47 | 4.67 | 4.67 | 55,400 |
| Jun 10, 2024 | 4.55 | 4.57 | 4.44 | 4.54 | 4.54 | 45,300 |
| Jun 7, 2024 | 4.44 | 4.59 | 4.44 | 4.55 | 4.55 | 10,700 |
| Jun 6, 2024 | 4.56 | 4.57 | 4.25 | 4.55 | 4.55 | 20,500 |
| Jun 5, 2024 | 4.45 | 4.61 | 4.45 | 4.57 | 4.57 | 6,000 |
| Jun 4, 2024 | 4.42 | 4.60 | 4.39 | 4.41 | 4.41 | 16,200 |
| Jun 3, 2024 | 4.74 | 4.74 | 4.40 | 4.48 | 4.48 | 20,300 |
| May 31, 2024 | 4.70 | 4.74 | 4.60 | 4.69 | 4.69 | 16,300 |
| May 30, 2024 | 4.56 | 4.68 | 4.53 | 4.67 | 4.67 | 12,800 |
| May 29, 2024 | 4.52 | 4.58 | 4.33 | 4.58 | 4.58 | 23,200 |
| May 28, 2024 | 4.56 | 4.58 | 4.44 | 4.52 | 4.52 | 41,500 |
| May 24, 2024 | 4.49 | 4.60 | 4.47 | 4.53 | 4.53 | 33,300 |
| May 23, 2024 | 4.51 | 4.51 | 4.45 | 4.49 | 4.49 | 9,600 |
| May 22, 2024 | 4.42 | 4.51 | 4.36 | 4.50 | 4.50 | 25,900 |
| May 21, 2024 | 4.32 | 4.49 | 4.32 | 4.47 | 4.47 | 31,500 |
| May 20, 2024 | 4.43 | 4.44 | 4.10 | 4.37 | 4.37 | 35,400 |
| May 17, 2024 | 4.39 | 4.44 | 4.35 | 4.35 | 4.35 | 24,500 |
| May 16, 2024 | 4.32 | 4.44 | 4.32 | 4.38 | 4.38 | 37,400 |
| May 15, 2024 | 4.41 | 4.41 | 4.30 | 4.32 | 4.32 | 28,100 |
| May 14, 2024 | 4.18 | 4.39 | 4.18 | 4.35 | 4.35 | 24,000 |
| May 13, 2024 | 4.12 | 4.50 | 4.12 | 4.23 | 4.23 | 105,000 |
| May 10, 2024 | 4.20 | 4.20 | 3.96 | 4.05 | 4.05 | 25,000 |
| May 9, 2024 | 4.00 | 4.20 | 3.99 | 4.18 | 4.18 | 61,800 |
| May 8, 2024 | 3.84 | 4.31 | 3.84 | 3.99 | 3.99 | 86,500 |
| May 7, 2024 | 4.04 | 4.04 | 3.74 | 3.74 | 3.74 | 21,600 |
| May 6, 2024 | 3.88 | 3.91 | 3.46 | 3.52 | 3.52 | 56,900 |
| May 3, 2024 | 3.89 | 3.96 | 3.85 | 3.85 | 3.85 | 20,800 |
| May 2, 2024 | 3.74 | 4.05 | 3.73 | 3.85 | 3.85 | 24,900 |
| May 1, 2024 | 3.71 | 4.00 | 3.67 | 3.74 | 3.74 | 46,100 |
| Apr 30, 2024 | 4.04 | 4.04 | 3.75 | 3.83 | 3.83 | 42,700 |
| Apr 29, 2024 | 3.88 | 4.09 | 3.73 | 4.08 | 4.08 | 41,300 |
| Apr 26, 2024 | 3.98 | 4.05 | 3.84 | 3.89 | 3.89 | 51,500 |
| Apr 25, 2024 | 4.01 | 4.07 | 3.88 | 3.95 | 3.95 | 66,600 |
| Apr 24, 2024 | 3.99 | 4.08 | 3.97 | 4.02 | 4.02 | 47,300 |
| Apr 23, 2024 | 3.80 | 4.00 | 3.76 | 3.97 | 3.97 | 18,800 |
| Apr 22, 2024 | 3.99 | 4.05 | 3.75 | 3.85 | 3.85 | 47,600 |
| Apr 19, 2024 | 3.83 | 4.00 | 3.83 | 3.93 | 3.93 | 56,600 |
| Apr 18, 2024 | 3.42 | 3.79 | 3.42 | 3.79 | 3.79 | 43,300 |
| Apr 17, 2024 | 3.41 | 3.58 | 3.41 | 3.51 | 3.51 | 6,900 |
| Apr 16, 2024 | 3.65 | 3.68 | 3.25 | 3.45 | 3.45 | 80,900 |
| Apr 15, 2024 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | 4,400 |
| Apr 12, 2024 | 3.68 | 3.73 | 3.64 | 3.65 | 3.65 | 8,400 |
| Apr 11, 2024 | 3.57 | 3.75 | 3.57 | 3.72 | 3.72 | 13,100 |
| Apr 10, 2024 | 3.72 | 3.75 | 3.67 | 3.67 | 3.67 | 13,000 |
| Apr 9, 2024 | 3.57 | 3.76 | 3.57 | 3.74 | 3.74 | 12,300 |
| Apr 8, 2024 | 3.50 | 3.64 | 3.47 | 3.64 | 3.64 | 7,500 |
| Apr 5, 2024 | 3.32 | 3.58 | 3.32 | 3.50 | 3.50 | 14,000 |
| Apr 4, 2024 | 3.77 | 3.87 | 3.33 | 3.37 | 3.37 | 45,200 |
| Apr 3, 2024 | 3.48 | 3.94 | 3.38 | 3.77 | 3.77 | 126,700 |
| Apr 2, 2024 | 3.18 | 3.65 | 3.18 | 3.48 | 3.48 | 177,500 |
| Apr 1, 2024 | 3.12 | 3.20 | 3.03 | 3.20 | 3.20 | 24,800 |
| Mar 28, 2024 | 2.86 | 3.14 | 2.86 | 3.08 | 3.08 | 69,500 |
| Mar 27, 2024 | 2.91 | 2.94 | 2.85 | 2.90 | 2.90 | 44,100 |
| Mar 26, 2024 | 2.94 | 3.01 | 2.90 | 2.91 | 2.91 | 21,100 |
| Mar 25, 2024 | 2.96 | 3.01 | 2.91 | 2.91 | 2.91 | 9,700 |
| Mar 22, 2024 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 17,500 |
| Mar 21, 2024 | 2.98 | 2.98 | 2.91 | 2.93 | 2.93 | 6,500 |
| Mar 20, 2024 | 2.98 | 2.98 | 2.92 | 2.97 | 2.97 | 66,300 |
| Mar 19, 2024 | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | 12,500 |
| Mar 18, 2024 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | 106,400 |
| Mar 15, 2024 | 2.99 | 3.02 | 2.93 | 3.00 | 3.00 | 30,300 |
| Mar 14, 2024 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 19,200 |
| Mar 13, 2024 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | 22,000 |
| Mar 12, 2024 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | 8,300 |
| Mar 11, 2024 | 2.99 | 3.00 | 2.91 | 2.91 | 2.91 | 6,900 |
| Mar 8, 2024 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | 9,900 |
| Mar 7, 2024 | 2.92 | 2.99 | 2.90 | 2.94 | 2.94 | 7,500 |
| Mar 6, 2024 | 3.00 | 3.02 | 2.87 | 2.96 | 2.96 | 54,400 |
| Mar 5, 2024 | 2.99 | 3.00 | 2.90 | 2.91 | 2.91 | 15,600 |
| Mar 4, 2024 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 48,300 |
| Mar 1, 2024 | 2.84 | 2.99 | 2.84 | 2.90 | 2.90 | 15,900 |
| Feb 29, 2024 | 2.85 | 2.91 | 2.85 | 2.87 | 2.87 | 15,600 |
| Feb 28, 2024 | 2.91 | 2.99 | 2.80 | 2.85 | 2.85 | 22,900 |
| Feb 27, 2024 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | 50,100 |
| Feb 26, 2024 | 2.98 | 3.00 | 2.85 | 2.96 | 2.96 | 53,100 |
| Feb 23, 2024 | 2.92 | 3.00 | 2.90 | 2.99 | 2.99 | 34,400 |
| Feb 22, 2024 | 2.97 | 2.99 | 2.78 | 2.88 | 2.88 | 25,900 |
| Feb 21, 2024 | 3.00 | 3.01 | 2.90 | 2.93 | 2.93 | 20,600 |
| Feb 20, 2024 | 2.96 | 3.01 | 2.95 | 2.95 | 2.95 | 20,600 |
| Feb 16, 2024 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | 37,400 |
| Feb 15, 2024 | 2.98 | 3.04 | 2.96 | 2.97 | 2.97 | 16,400 |
| Feb 14, 2024 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 20,000 |
| Feb 13, 2024 | 3.04 | 3.04 | 2.88 | 2.88 | 2.88 | 18,300 |
| Feb 12, 2024 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | 13,800 |
| Feb 9, 2024 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | 58,500 |
| Feb 8, 2024 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | 25,000 |
| Feb 7, 2024 | 2.95 | 2.95 | 2.90 | 2.95 | 2.95 | 17,400 |
| Feb 6, 2024 | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | 39,200 |
| Feb 5, 2024 | 2.91 | 2.97 | 2.85 | 2.93 | 2.93 | 65,000 |
| Feb 2, 2024 | 2.93 | 2.97 | 2.86 | 2.94 | 2.94 | 10,200 |
| Feb 1, 2024 | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | 21,100 |
| Jan 31, 2024 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | 6,400 |
| Jan 30, 2024 | 2.96 | 3.00 | 2.91 | 2.93 | 2.93 | 10,100 |
| Jan 29, 2024 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | 10,200 |
| Jan 26, 2024 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 36,700 |
| Jan 25, 2024 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 27,800 |
| Jan 24, 2024 | 2.95 | 3.00 | 2.91 | 2.95 | 2.95 | 37,000 |
| Jan 23, 2024 | 2.90 | 2.98 | 2.90 | 2.91 | 2.91 | 28,800 |
| Jan 22, 2024 | 2.87 | 2.94 | 2.87 | 2.90 | 2.90 | 35,400 |
| Jan 19, 2024 | 2.89 | 2.97 | 2.86 | 2.90 | 2.90 | 15,200 |
| Jan 18, 2024 | 2.92 | 2.92 | 2.83 | 2.90 | 2.90 | 22,600 |
| Jan 17, 2024 | 2.75 | 2.88 | 2.75 | 2.87 | 2.87 | 6,600 |
| Jan 16, 2024 | 2.82 | 2.84 | 2.75 | 2.75 | 2.75 | 13,900 |
| Jan 12, 2024 | 2.96 | 2.96 | 2.82 | 2.85 | 2.85 | 12,100 |
| Jan 11, 2024 | 2.94 | 2.97 | 2.78 | 2.94 | 2.94 | 31,500 |
| Jan 10, 2024 | 2.85 | 2.97 | 2.82 | 2.91 | 2.91 | 28,500 |
| Jan 9, 2024 | 2.85 | 3.01 | 2.80 | 2.84 | 2.84 | 80,300 |
| Jan 8, 2024 | 2.75 | 2.93 | 2.75 | 2.89 | 2.89 | 75,600 |
| Jan 5, 2024 | 2.70 | 2.81 | 2.70 | 2.75 | 2.75 | 122,900 |
| Jan 4, 2024 | 2.61 | 2.71 | 2.59 | 2.62 | 2.62 | 25,100 |
| Jan 3, 2024 | 2.67 | 2.76 | 2.59 | 2.76 | 2.76 | 16,200 |
| Jan 2, 2024 | 2.65 | 2.76 | 2.65 | 2.72 | 2.72 | 18,000 |
| Dec 29, 2023 | 2.67 | 2.75 | 2.67 | 2.70 | 2.70 | 27,500 |
| Dec 28, 2023 | 2.73 | 2.78 | 2.65 | 2.71 | 2.71 | 49,800 |
| Dec 27, 2023 | 2.69 | 2.78 | 2.69 | 2.70 | 2.70 | 35,100 |
| Dec 26, 2023 | 2.60 | 2.83 | 2.57 | 2.76 | 2.76 | 20,600 |
| Dec 22, 2023 | 2.59 | 2.66 | 2.56 | 2.61 | 2.61 | 61,500 |
| Dec 21, 2023 | 2.50 | 2.66 | 2.50 | 2.57 | 2.57 | 88,900 |
| Dec 20, 2023 | 2.52 | 2.70 | 2.52 | 2.57 | 2.57 | 72,200 |
| Dec 19, 2023 | 2.79 | 2.79 | 2.52 | 2.65 | 2.65 | 156,700 |
| Dec 18, 2023 | 2.61 | 2.73 | 2.55 | 2.73 | 2.73 | 50,800 |
| Dec 15, 2023 | 2.88 | 2.88 | 2.59 | 2.68 | 2.68 | 52,700 |
| Dec 14, 2023 | 2.77 | 2.93 | 2.75 | 2.92 | 2.92 | 22,500 |
| Dec 13, 2023 | 2.73 | 2.86 | 2.68 | 2.86 | 2.86 | 10,900 |
| Dec 12, 2023 | 2.75 | 2.82 | 2.66 | 2.72 | 2.72 | 12,800 |
| Dec 11, 2023 | 2.84 | 2.92 | 2.72 | 2.75 | 2.75 | 33,000 |
| Dec 8, 2023 | 2.98 | 3.06 | 2.80 | 2.84 | 2.84 | 71,900 |
| Dec 7, 2023 | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | 24,100 |
| Dec 6, 2023 | 2.88 | 3.00 | 2.88 | 2.95 | 2.95 | 37,900 |
| Dec 5, 2023 | 2.90 | 2.92 | 2.82 | 2.84 | 2.84 | 30,200 |
| Dec 4, 2023 | 2.81 | 2.92 | 2.74 | 2.92 | 2.92 | 163,700 |
| Dec 1, 2023 | 2.72 | 2.80 | 2.70 | 2.78 | 2.78 | 41,100 |
| Nov 30, 2023 | 2.72 | 2.72 | 2.59 | 2.67 | 2.67 | 34,300 |
| Nov 29, 2023 | 2.72 | 2.75 | 2.65 | 2.65 | 2.65 | 34,200 |
| Nov 28, 2023 | 2.67 | 2.75 | 2.64 | 2.64 | 2.64 | 20,000 |
| Nov 27, 2023 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | 22,600 |
| Nov 24, 2023 | 2.70 | 2.71 | 2.69 | 2.69 | 2.69 | 28,000 |
| Nov 22, 2023 | 2.70 | 2.70 | 2.62 | 2.65 | 2.65 | 7,800 |
| Nov 21, 2023 | 2.56 | 2.75 | 2.55 | 2.65 | 2.65 | 13,100 |
| Nov 20, 2023 | 2.57 | 2.75 | 2.57 | 2.70 | 2.70 | 40,500 |
| Nov 17, 2023 | 2.62 | 2.73 | 2.59 | 2.62 | 2.62 | 14,000 |
| Nov 16, 2023 | 2.59 | 2.63 | 2.53 | 2.63 | 2.63 | 11,600 |
| Nov 15, 2023 | 2.52 | 2.68 | 2.45 | 2.57 | 2.57 | 61,400 |
| Nov 14, 2023 | 2.44 | 2.50 | 2.40 | 2.49 | 2.49 | 41,300 |
| Nov 13, 2023 | 2.40 | 2.49 | 2.35 | 2.40 | 2.40 | 22,900 |
| Nov 10, 2023 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | 21,900 |
| Nov 9, 2023 | 2.52 | 2.52 | 2.38 | 2.42 | 2.42 | 25,000 |
| Nov 8, 2023 | 2.51 | 2.57 | 2.46 | 2.46 | 2.46 | 12,200 |
| Nov 7, 2023 | 2.56 | 2.64 | 2.49 | 2.50 | 2.50 | 37,500 |
| Nov 6, 2023 | 2.58 | 2.80 | 2.55 | 2.55 | 2.55 | 17,300 |
| Nov 3, 2023 | 2.75 | 2.75 | 2.59 | 2.59 | 2.59 | 31,000 |
| Nov 2, 2023 | 2.70 | 2.75 | 2.65 | 2.67 | 2.67 | 50,900 |
| Nov 1, 2023 | 2.74 | 2.77 | 2.62 | 2.74 | 2.74 | 54,500 |
| Oct 31, 2023 | 2.52 | 2.73 | 2.52 | 2.70 | 2.70 | 135,400 |
| Oct 30, 2023 | 2.67 | 2.67 | 2.54 | 2.54 | 2.54 | 37,600 |
| Oct 27, 2023 | 2.74 | 2.74 | 2.47 | 2.68 | 2.68 | 82,400 |
| Oct 26, 2023 | 2.65 | 2.75 | 2.61 | 2.75 | 2.75 | 31,100 |
| Oct 25, 2023 | 2.71 | 2.78 | 2.67 | 2.67 | 2.67 | 14,700 |
| Oct 24, 2023 | 2.71 | 2.81 | 2.67 | 2.68 | 2.68 | 40,100 |
| Oct 23, 2023 | 2.81 | 2.81 | 2.63 | 2.65 | 2.65 | 38,400 |
| Oct 20, 2023 | 2.63 | 2.75 | 2.63 | 2.73 | 2.73 | 20,700 |
| Oct 19, 2023 | 2.71 | 2.77 | 2.67 | 2.67 | 2.67 | 24,200 |
| Oct 18, 2023 | 2.65 | 2.77 | 2.65 | 2.70 | 2.70 | 28,100 |
| Oct 17, 2023 | 2.80 | 2.80 | 2.65 | 2.65 | 2.65 | 29,700 |
Related Tickers
RDI Reading International, Inc.
1.7000
+8.28%
BOIVF Bolloré SE
6.30
-1.56%
MPU Mega Matrix Inc.
1.3900
+0.72%
NFC.SG Netflix Inc
644.40
-0.92%
AENT Alliance Entertainment Holding Corporation
2.7700
+2.21%
AGAE Allied Gaming & Entertainment Inc.
1.1900
+1.71%
ADD Color Star Technology Co., Ltd.
0.1787
-2.30%
LION Lionsgate Studios Corp.
6.66
+0.30%
MCS The Marcus Corporation
15.98
+0.44%
LLYVA Liberty Live Group
52.88
-0.58%