5 DAY PERFORMANCE
+17.24%
1 MONTH PERFORMANCE
+19.30%
3 MONTH PERFORMANCE
-7.39%
6 MONTH PERFORMANCE
-62.57%
YEAR-TO-DATE PERFORMANCE
-34.37%
Via Transportation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.60 | $16.52 (-0.48%) | $16.68 | $15.91 | 55.66 K | $62.87 M |
| 05/05/2026 | $16.88 | $16.57 (-1.84%) | $17.23 | $16.22 | 1.36 M | $62.83 M |
| 05/04/2026 | $16.28 | $16.84 (3.44%) | $16.84 | $15.94 | 523.83 K | $63.86 M |
| 05/01/2026 | $15.58 | $16.24 (4.24%) | $16.35 | $15.34 | 358.92 K | $61.58 M |
| 04/30/2026 | $15.38 | $15.21 (-1.11%) | $15.41 | $14.86 | 249.55 K | $57.68 M |
| 04/29/2026 | $15.17 | $15.43 (1.71%) | $15.47 | $14.42 | 1.36 M | $58.51 M |
| 04/28/2026 | $15.26 | $15.40 (0.92%) | $15.61 | $15.07 | 374.30 K | $58.40 M |
| 04/27/2026 | $15.50 | $15.22 (-1.81%) | $15.89 | $15.17 | 480.83 K | $57.71 M |
| 04/24/2026 | $15.75 | $15.63 (-0.76%) | $16.04 | $15.35 | 416.52 K | $1.26 B |
| 04/23/2026 | $17.10 | $15.60 (-8.77%) | $17.27 | $15.31 | 388.89 K | $1.25 B |
| 04/22/2026 | $17.79 | $17.63 (-0.9%) | $18.03 | $17.32 | 251.20 K | $1.42 B |
| 04/21/2026 | $17.46 | $17.49 (0.17%) | $18.18 | $17.16 | 454.90 K | $1.40 B |
| 04/20/2026 | $17.27 | $17.46 (1.1%) | $17.93 | $17.20 | 256.91 K | $1.40 B |
| 04/17/2026 | $17.91 | $17.45 (-2.57%) | $17.97 | $17.27 | 299.43 K | $1.40 B |
| 04/16/2026 | $17.48 | $17.52 (0.23%) | $18.31 | $17.10 | 726.78 K | $1.41 B |
| 04/15/2026 | $16.05 | $17.14 (6.79%) | $17.23 | $15.77 | 515.30 K | $1.38 B |
| 04/14/2026 | $15.82 | $15.77 (-0.32%) | $16.14 | $15.62 | 364.93 K | $1.27 B |
| 04/13/2026 | $14.65 | $15.59 (6.42%) | $15.74 | $14.62 | 517.60 K | $1.25 B |
| 04/10/2026 | $15.60 | $14.52 (-6.92%) | $15.78 | $14.38 | 828.60 K | $1.17 B |
| 04/09/2026 | $15.55 | $15.56 (0.06%) | $15.68 | $14.98 | 445.47 K | $1.25 B |
| 04/08/2026 | $16.51 | $15.73 (-4.72%) | $16.88 | $15.72 | 330.80 K | $1.26 B |
| 04/07/2026 | $15.96 | $15.87 (-0.56%) | $16.22 | $15.51 | 805.73 K | $1.27 B |
| 04/06/2026 | $15.83 | $15.96 (0.82%) | $16.31 | $15.73 | 379.13 K | $1.28 B |
| 04/02/2026 | $15.05 | $15.80 (4.98%) | $15.85 | $14.78 | 497.64 K | $1.27 B |
| 04/01/2026 | $15.00 | $15.29 (1.93%) | $15.82 | $14.83 | 646.47 K | $1.23 B |
| 03/31/2026 | $14.07 | $15.00 (6.61%) | $15.19 | $14.07 | 488.70 K | $1.20 B |
| 03/30/2026 | $13.73 | $13.93 (1.46%) | $14.51 | $13.69 | 497.30 K | $1.12 B |
| 03/27/2026 | $13.97 | $13.64 (-2.36%) | $13.97 | $13.24 | 498.01 K | $1.10 B |
| 03/26/2026 | $13.60 | $14.22 (4.56%) | $14.69 | $13.54 | 499.70 K | $1.14 B |
| 03/25/2026 | $13.75 | $13.59 (-1.16%) | $13.76 | $13.15 | 828.90 K | $1.09 B |
| 03/24/2026 | $14.49 | $13.43 (-7.32%) | $14.65 | $13.24 | 660.52 K | $1.08 B |
| 03/23/2026 | $14.43 | $14.72 (2.01%) | $14.92 | $13.76 | 807.47 K | $1.18 B |
| 03/20/2026 | $13.98 | $14.36 (2.72%) | $14.37 | $13.11 | 1.01 M | $1.15 B |
| 03/19/2026 | $14.12 | $14.04 (-0.57%) | $14.41 | $13.82 | 826.93 K | $1.13 B |
| 03/18/2026 | $14.22 | $14.16 (-0.42%) | $14.48 | $13.76 | 1.19 M | $1.14 B |
| 03/17/2026 | $14.25 | $14.48 (1.61%) | $15.32 | $13.74 | 2.09 M | $1.16 B |
| 03/16/2026 | $16.56 | $14.23 (-14.07%) | $17.06 | $14.15 | 3.04 M | $1.14 B |
| 03/13/2026 | $18.01 | $16.68 (-7.38%) | $18.13 | $16.43 | 1.33 M | $1.34 B |
| 03/12/2026 | $18.71 | $17.94 (-4.12%) | $19.18 | $17.86 | 703.22 K | $1.44 B |
| 03/11/2026 | $18.23 | $18.72 (2.69%) | $19.15 | $18.10 | 1.01 M | $1.50 B |
| 03/10/2026 | $18.91 | $18.51 (-2.12%) | $19.20 | $17.57 | 1.48 M | $1.49 B |
| 03/09/2026 | $18.71 | $19.00 (1.55%) | $19.19 | $18.15 | 689.01 K | $1.53 B |
| 03/06/2026 | $18.67 | $19.04 (1.98%) | $19.41 | $18.54 | 526.11 K | $1.53 B |
| 03/05/2026 | $19.10 | $19.16 (0.31%) | $20.20 | $18.56 | 1.23 M | $1.54 B |
| 03/04/2026 | $18.14 | $19.24 (6.06%) | $19.29 | $17.72 | 1.01 M | $1.54 B |
| 03/03/2026 | $16.60 | $18.12 (9.16%) | $18.18 | $16.06 | 1.39 M | $1.46 B |
| 03/02/2026 | $16.66 | $18.15 (8.94%) | $18.95 | $16.66 | 1.27 M | $1.46 B |
| 02/27/2026 | $18.84 | $17.18 (-8.81%) | $19.04 | $16.40 | 1.43 M | $1.37 B |
| 02/26/2026 | $17.77 | $18.58 (4.56%) | $18.59 | $17.74 | 547.92 K | $1.48 B |
| 02/25/2026 | $16.09 | $17.61 (9.45%) | $18.12 | $15.85 | 706.93 K | $1.40 B |
| 02/24/2026 | $15.69 | $15.92 (1.47%) | $16.24 | $15.66 | 314.00 K | $1.27 B |
| 02/23/2026 | $16.55 | $15.78 (-4.65%) | $16.75 | $15.48 | 328.14 K | $1.26 B |
| 02/20/2026 | $16.10 | $16.55 (2.8%) | $17.75 | $15.80 | 1.03 M | $1.32 B |
| 02/19/2026 | $16.36 | $16.10 (-1.59%) | $16.55 | $15.91 | 713.37 K | $1.28 B |
| 02/18/2026 | $16.86 | $16.51 (-2.08%) | $17.12 | $16.44 | 487.70 K | $1.31 B |
| 02/17/2026 | $17.93 | $16.78 (-6.41%) | $18.11 | $16.64 | 664.80 K | $1.34 B |
| 02/13/2026 | $17.74 | $18.02 (1.58%) | $18.47 | $17.55 | 698.74 K | $1.43 B |
| 02/12/2026 | $18.51 | $17.49 (-5.51%) | $18.84 | $17.45 | 685.50 K | $1.39 B |
| 02/11/2026 | $20.64 | $18.43 (-10.71%) | $20.96 | $18.43 | 529.83 K | $1.47 B |
| 02/10/2026 | $20.54 | $20.85 (1.51%) | $21.38 | $20.22 | 524.15 K | $1.66 B |
| 02/09/2026 | $20.40 | $20.30 (-0.49%) | $20.57 | $19.48 | 411.40 K | $1.62 B |
| 02/06/2026 | $20.33 | $20.56 (1.13%) | $21.29 | $20.09 | 345.87 K | $1.64 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.
