5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+10.06%
6 MONTH PERFORMANCE
-7.39%
YEAR-TO-DATE PERFORMANCE
-34.37%
Via Transportation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.79 | $20.84 (0.24%) | $21.40 | $20.11 | 463.81 K | $1.71 B |
| 08/05/2026 | $22.00 | $21.36 (-2.91%) | $22.00 | $20.98 | 581.70 K | $1.72 B |
| 08/04/2026 | $21.01 | $21.91 (4.28%) | $22.03 | $20.95 | 1.05 M | $1.76 B |
| 08/03/2026 | $20.65 | $21.08 (2.08%) | $21.65 | $20.00 | 828.80 K | $1.69 B |
| 07/31/2026 | $19.72 | $20.34 (3.14%) | $20.40 | $19.27 | 693.73 K | $1.63 B |
| 07/30/2026 | $20.46 | $20.09 (-1.81%) | $20.46 | $19.17 | 893.19 K | $1.61 B |
| 07/29/2026 | $20.63 | $20.67 (0.19%) | $21.31 | $20.15 | 908.62 K | $1.66 B |
| 07/28/2026 | $19.85 | $20.59 (3.73%) | $21.00 | $19.81 | 1.09 M | $1.65 B |
| 07/27/2026 | $18.03 | $19.60 (8.71%) | $19.80 | $18.03 | 1.02 M | $1.57 B |
| 07/24/2026 | $17.34 | $17.69 (2.02%) | $18.25 | $17.01 | 477.10 K | $1.42 B |
| 07/23/2026 | $17.60 | $17.08 (-2.95%) | $17.91 | $16.61 | 943.04 K | $1.37 B |
| 07/22/2026 | $18.02 | $17.50 (-2.89%) | $18.05 | $16.69 | 1.13 M | $1.41 B |
| 07/21/2026 | $18.20 | $18.08 (-0.66%) | $18.70 | $17.25 | 837.43 K | $1.45 B |
| 07/20/2026 | $17.69 | $18.59 (5.09%) | $18.71 | $17.59 | 568.40 K | $1.49 B |
| 07/17/2026 | $18.53 | $17.96 (-3.08%) | $19.10 | $17.82 | 442.50 K | $1.44 B |
| 07/16/2026 | $19.05 | $18.41 (-3.36%) | $19.09 | $18.00 | 957.60 K | $1.48 B |
| 07/15/2026 | $18.85 | $18.69 (-0.85%) | $19.51 | $18.48 | 706.41 K | $1.50 B |
| 07/14/2026 | $18.36 | $18.67 (1.69%) | $19.20 | $18.00 | 783.51 K | $1.50 B |
| 07/13/2026 | $18.19 | $18.31 (0.66%) | $18.72 | $17.90 | 842.64 K | $1.47 B |
| 07/10/2026 | $18.63 | $17.93 (-3.76%) | $18.86 | $17.87 | 612.10 K | $1.44 B |
| 07/09/2026 | $17.51 | $18.31 (4.57%) | $18.38 | $17.01 | 484.64 K | $1.47 B |
| 07/08/2026 | $17.92 | $17.92 (0%) | $18.04 | $17.03 | 764.42 K | $1.44 B |
| 07/07/2026 | $19.53 | $18.25 (-6.55%) | $19.82 | $18.11 | 1.25 M | $1.47 B |
| 07/06/2026 | $18.92 | $19.34 (2.22%) | $19.73 | $18.88 | 1.11 M | $1.55 B |
| 07/02/2026 | $18.76 | $19.31 (2.93%) | $19.64 | $18.73 | 919.91 K | $1.55 B |
| 07/01/2026 | $18.65 | $18.96 (1.66%) | $19.67 | $18.49 | 868.46 K | $1.52 B |
| 06/30/2026 | $18.22 | $18.14 (-0.44%) | $18.90 | $18.08 | 1.11 M | $1.46 B |
| 06/29/2026 | $17.74 | $18.67 (5.24%) | $19.09 | $17.25 | 1.43 M | $1.50 B |
| 06/26/2026 | $15.34 | $17.48 (13.95%) | $17.64 | $15.34 | 7.25 M | $1.40 B |
| 06/25/2026 | $14.93 | $15.37 (2.95%) | $15.60 | $14.76 | 1.14 M | $1.23 B |
| 06/24/2026 | $14.82 | $15.10 (1.89%) | $15.45 | $14.67 | 832.53 K | $1.21 B |
| 06/23/2026 | $14.68 | $15.04 (2.45%) | $15.34 | $14.41 | 966.09 K | $1.21 B |
| 06/22/2026 | $14.85 | $14.94 (0.61%) | $16.11 | $14.65 | 1.36 M | $1.20 B |
| 06/18/2026 | $14.69 | $15.29 (4.08%) | $15.32 | $14.48 | 1.94 M | $1.23 B |
| 06/17/2026 | $14.18 | $14.82 (4.51%) | $15.21 | $14.07 | 1.46 M | $1.19 B |
| 06/16/2026 | $14.76 | $14.19 (-3.86%) | $15.27 | $14.00 | 1.05 M | $1.14 B |
| 06/15/2026 | $15.29 | $14.98 (-2.03%) | $15.74 | $14.70 | 919.72 K | $1.20 B |
| 06/12/2026 | $15.40 | $15.10 (-1.95%) | $15.87 | $14.76 | 1.24 M | $1.21 B |
| 06/11/2026 | $14.50 | $14.76 (1.79%) | $15.17 | $14.37 | 937.10 K | $1.19 B |
| 06/10/2026 | $14.36 | $14.74 (2.65%) | $15.31 | $14.11 | 792.61 K | $1.18 B |
| 06/09/2026 | $14.65 | $14.65 (0%) | $15.50 | $13.97 | 1.09 M | $1.18 B |
| 06/08/2026 | $15.01 | $14.91 (-0.67%) | $15.24 | $14.68 | 683.00 K | $1.20 B |
| 06/05/2026 | $15.50 | $14.74 (-4.9%) | $15.64 | $14.50 | 856.80 K | $1.18 B |
| 06/04/2026 | $15.30 | $15.28 (-0.13%) | $15.83 | $14.78 | 1.10 M | $1.23 B |
| 06/03/2026 | $15.15 | $15.11 (-0.26%) | $15.33 | $14.76 | 1.13 M | $1.21 B |
| 06/02/2026 | $16.24 | $15.44 (-4.93%) | $16.52 | $15.33 | 740.06 K | $1.24 B |
| 06/01/2026 | $15.79 | $17.04 (7.92%) | $17.20 | $15.32 | 1.07 M | $1.37 B |
| 05/29/2026 | $14.64 | $15.23 (4.03%) | $15.50 | $14.54 | 1.70 M | $1.22 B |
| 05/28/2026 | $14.34 | $14.50 (1.12%) | $15.17 | $14.01 | 646.60 K | $1.16 B |
| 05/27/2026 | $14.30 | $14.34 (0.28%) | $14.95 | $14.27 | 720.82 K | $1.15 B |
| 05/26/2026 | $14.99 | $14.44 (-3.67%) | $15.49 | $14.44 | 601.85 K | $1.16 B |
| 05/22/2026 | $14.53 | $14.97 (3.03%) | $15.31 | $14.53 | 447.41 K | $1.20 B |
| 05/21/2026 | $14.39 | $14.50 (0.76%) | $14.68 | $13.97 | 582.48 K | $1.16 B |
| 05/20/2026 | $13.81 | $14.51 (5.07%) | $14.72 | $13.47 | 565.41 K | $1.17 B |
| 05/19/2026 | $14.91 | $14.03 (-5.9%) | $15.57 | $14.01 | 539.54 K | $1.13 B |
| 05/18/2026 | $14.56 | $14.91 (2.4%) | $15.35 | $14.50 | 512.10 K | $1.20 B |
| 05/15/2026 | $14.50 | $14.75 (1.72%) | $14.86 | $14.20 | 554.60 K | $1.18 B |
| 05/14/2026 | $13.34 | $14.38 (7.8%) | $14.78 | $12.95 | 866.26 K | $1.15 B |
| 05/13/2026 | $14.01 | $13.31 (-5%) | $14.46 | $13.27 | 837.89 K | $1.07 B |
| 05/12/2026 | $17.04 | $14.12 (-17.14%) | $17.04 | $13.87 | 1.39 M | $1.13 B |
| 05/11/2026 | $17.14 | $16.93 (-1.23%) | $17.88 | $16.55 | 887.61 K | $1.36 B |
| 05/08/2026 | $18.07 | $17.31 (-4.21%) | $18.44 | $17.18 | 605.59 K | $1.39 B |
| 05/07/2026 | $17.50 | $18.34 (4.8%) | $18.77 | $17.50 | 549.74 K | $1.47 B |
| 05/06/2026 | $16.60 | $17.30 (4.22%) | $17.35 | $15.91 | 367.89 K | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
