5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
-19.32%
3 MONTH PERFORMANCE
-54.35%
YEAR-TO-DATE PERFORMANCE
-16.51%
Via Transportation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $25.88 | $24.24 (-6.34%) | $25.88 | $23.76 | 100.30 K | |
| 01/28/2026 | $25.88 | $25.22 (-2.55%) | $25.88 | $24.91 | 338.81 K | $2.01 B |
| 01/27/2026 | $25.42 | $25.77 (1.38%) | $25.83 | $25.06 | 296.48 K | $2.05 B |
| 01/26/2026 | $26.06 | $25.41 (-2.49%) | $26.37 | $24.75 | 377.21 K | $2.02 B |
| 01/23/2026 | $26.52 | $26.02 (-1.89%) | $26.69 | $25.52 | 290.30 K | $2.07 B |
| 01/22/2026 | $26.30 | $26.56 (0.99%) | $26.99 | $25.63 | 433.90 K | $2.11 B |
| 01/21/2026 | $24.74 | $26.23 (6.02%) | $26.49 | $24.62 | 748.92 K | $2.09 B |
| 01/20/2026 | $23.75 | $24.74 (4.17%) | $25.16 | $23.50 | 729.60 K | $1.97 B |
| 01/16/2026 | $23.48 | $22.90 (-2.47%) | $23.83 | $22.65 | 572.32 K | $1.82 B |
| 01/15/2026 | $23.80 | $23.65 (-0.63%) | $24.39 | $23.11 | 473.15 K | $1.88 B |
| 01/14/2026 | $26.88 | $24.05 (-10.53%) | $27.46 | $23.67 | 638.14 K | $1.91 B |
| 01/13/2026 | $26.51 | $26.87 (1.36%) | $27.40 | $25.32 | 1.27 M | $2.14 B |
| 01/12/2026 | $25.32 | $25.23 (-0.36%) | $25.91 | $24.69 | 287.30 K | $2.01 B |
| 01/09/2026 | $25.91 | $25.54 (-1.43%) | $26.73 | $25.01 | 467.00 K | $1.83 B |
| 01/08/2026 | $27.70 | $25.98 (-6.21%) | $28.02 | $25.58 | 500.44 K | $1.87 B |
| 01/07/2026 | $28.45 | $27.99 (-1.62%) | $28.56 | $27.62 | 358.84 K | $2.01 B |
| 01/06/2026 | $27.05 | $28.31 (4.66%) | $28.46 | $26.31 | 468.53 K | $2.03 B |
| 01/05/2026 | $27.31 | $27.23 (-0.29%) | $27.79 | $26.52 | 407.87 K | $1.96 B |
| 01/02/2026 | $28.58 | $27.18 (-4.9%) | $29.23 | $27.16 | 579.06 K | $1.95 B |
| 12/31/2025 | $29.14 | $29.01 (-0.45%) | $30.59 | $28.53 | 795.10 K | $2.08 B |
| 12/30/2025 | $30.00 | $29.48 (-1.73%) | $30.62 | $29.35 | 365.21 K | $2.12 B |
| 12/29/2025 | $30.13 | $30.02 (-0.37%) | $30.27 | $29.31 | 256.61 K | $2.16 B |
| 12/26/2025 | $30.78 | $30.48 (-0.97%) | $31.27 | $29.85 | 450.68 K | $2.19 B |
| 12/24/2025 | $30.80 | $30.86 (0.19%) | $31.20 | $29.23 | 279.32 K | $2.22 B |
| 12/23/2025 | $32.83 | $31.03 (-5.48%) | $32.88 | $30.27 | 839.02 K | $2.23 B |
| 12/22/2025 | $33.80 | $33.14 (-1.95%) | $34.29 | $30.59 | 1.27 M | $2.38 B |
| 12/19/2025 | $33.19 | $33.30 (0.33%) | $33.71 | $31.89 | 2.80 M | $2.39 B |
| 12/18/2025 | $32.59 | $33.25 (2.03%) | $34.00 | $32.11 | 810.17 K | $2.39 B |
| 12/17/2025 | $30.51 | $32.01 (4.92%) | $33.92 | $30.15 | 1.26 M | $2.30 B |
| 12/16/2025 | $29.00 | $30.18 (4.07%) | $30.78 | $29.00 | 718.33 K | $2.17 B |
| 12/15/2025 | $30.07 | $29.31 (-2.53%) | $30.50 | $28.23 | 498.60 K | $2.10 B |
| 12/12/2025 | $32.06 | $29.80 (-7.05%) | $32.47 | $29.78 | 543.90 K | $2.14 B |
| 12/11/2025 | $32.29 | $32.30 (0.03%) | $33.36 | $31.82 | 377.73 K | $2.32 B |
| 12/10/2025 | $32.00 | $32.53 (1.66%) | $33.08 | $31.51 | 414.83 K | $2.34 B |
| 12/09/2025 | $30.28 | $32.54 (7.46%) | $33.17 | $29.91 | 399.77 K | $2.34 B |
| 12/08/2025 | $32.32 | $30.98 (-4.15%) | $32.36 | $29.74 | 574.21 K | $2.22 B |
| 12/05/2025 | $33.15 | $32.29 (-2.59%) | $34.08 | $31.73 | 454.92 K | $2.32 B |
| 12/04/2025 | $34.31 | $33.12 (-3.47%) | $35.00 | $32.83 | 362.93 K | $2.38 B |
| 12/03/2025 | $32.15 | $34.06 (5.94%) | $34.94 | $31.27 | 392.85 K | $2.45 B |
| 12/02/2025 | $33.74 | $32.53 (-3.59%) | $34.65 | $31.48 | 582.80 K | $2.34 B |
| 12/01/2025 | $34.24 | $33.56 (-1.99%) | $34.90 | $33.08 | 226.46 K | $2.41 B |
| 11/28/2025 | $34.03 | $34.83 (2.35%) | $35.81 | $34.00 | 132.53 K | $2.50 B |
| 11/26/2025 | $36.25 | $34.28 (-5.43%) | $37.36 | $33.64 | 293.47 K | $2.46 B |
| 11/25/2025 | $36.07 | $36.48 (1.14%) | $37.31 | $35.40 | 181.86 K | $2.62 B |
| 11/24/2025 | $35.53 | $36.10 (1.6%) | $37.36 | $35.53 | 200.41 K | $2.59 B |
| 11/21/2025 | $37.19 | $35.53 (-4.46%) | $37.55 | $33.89 | 247.21 K | $2.55 B |
| 11/20/2025 | $36.60 | $37.00 (1.09%) | $37.93 | $36.29 | 257.40 K | $2.66 B |
| 11/19/2025 | $37.82 | $36.30 (-4.02%) | $38.17 | $35.05 | 414.06 K | $2.61 B |
| 11/18/2025 | $38.21 | $37.94 (-0.71%) | $39.50 | $37.06 | 398.85 K | $2.72 B |
| 11/17/2025 | $43.11 | $38.94 (-9.67%) | $44.43 | $38.00 | 314.75 K | $2.80 B |
| 11/14/2025 | $43.01 | $43.87 (2%) | $45.88 | $42.25 | 339.04 K | $3.15 B |
| 11/13/2025 | $49.23 | $43.14 (-12.37%) | $50.88 | $41.25 | 793.27 K | $3.10 B |
| 11/12/2025 | $48.50 | $50.50 (4.12%) | $50.50 | $47.58 | 246.42 K | $3.63 B |
| 11/11/2025 | $51.24 | $48.95 (-4.47%) | $52.51 | $48.50 | 211.60 K | $3.51 B |
| 11/10/2025 | $51.32 | $51.56 (0.47%) | $52.25 | $50.26 | 219.35 K | $3.70 B |
| 11/07/2025 | $50.44 | $50.87 (0.85%) | $51.17 | $49.50 | 99.92 K | $3.65 B |
| 11/06/2025 | $51.92 | $50.87 (-2.02%) | $53.76 | $49.64 | 144.60 K | $3.65 B |
| 11/05/2025 | $51.03 | $52.67 (3.21%) | $53.17 | $50.00 | 82.10 K | $3.78 B |
| 11/04/2025 | $51.18 | $50.58 (-1.17%) | $54.04 | $49.94 | 113.64 K | $3.63 B |
| 11/03/2025 | $53.20 | $53.93 (1.37%) | $54.82 | $53.00 | 89.82 K | $3.87 B |
| 10/31/2025 | $53.21 | $53.43 (0.41%) | $53.85 | $52.38 | 106.60 K | $3.84 B |
| 10/30/2025 | $53.00 | $53.27 (0.51%) | $55.20 | $52.63 | 80.26 K | $3.83 B |
| 10/29/2025 | $52.68 | $53.06 (0.72%) | $54.16 | $52.42 | 84.26 K | $3.81 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.
