5 DAY PERFORMANCE
+3,826.94%
1 MONTH PERFORMANCE
+152.94%
3 MONTH PERFORMANCE
+30.50%
6 MONTH PERFORMANCE
-89.11%
YEAR-TO-DATE PERFORMANCE
-96.37%
1 YEAR PERFORMANCE
-97.62%
ModivCare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $0.01 | $0.01 (9.5%) | $0.01 | $0.01 | 4.71 K | $156.90 K |
| 12/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5.98 K | $143.29 K |
| 11/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5.78 K | $143.29 K |
| 11/26/2025 | $0.00 | $0.01 (143.9%) | $0.01 | $0.00 | 4.44 K | |
| 11/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 18.35 M | $6.19 M |
| 11/24/2025 | $0.01 | $0.01 (3.63%) | $0.01 | $0.00 | 6.91 K | $143.29 K |
| 11/21/2025 | $0.00 | $0.01 (143.9%) | $0.01 | $0.00 | 8.16 K | |
| 09/23/2025 | $0.20 | $0.17 (-16.26%) | $0.20 | $0.17 | 158.74 K | $2.44 M |
| 09/22/2025 | $0.22 | $0.17 (-22.73%) | $0.22 | $0.16 | 119.63 K | $2.44 M |
| 09/19/2025 | $0.24 | $0.22 (-8.81%) | $0.26 | $0.22 | 119.73 K | $3.15 M |
| 09/18/2025 | $0.26 | $0.25 (-1.92%) | $0.29 | $0.25 | 223.06 K | $3.58 M |
| 09/17/2025 | $0.28 | $0.27 (-3.57%) | $0.31 | $0.26 | 47.46 K | $3.87 M |
| 09/16/2025 | $0.27 | $0.27 (3.75%) | $0.31 | $0.25 | 215.70 K | $3.94 M |
| 09/15/2025 | $0.27 | $0.30 (11.07%) | $0.33 | $0.22 | 329.02 K | $4.30 M |
| 09/12/2025 | $0.28 | $0.27 (-3.54%) | $0.34 | $0.27 | 261.73 K | $3.87 M |
| 09/11/2025 | $0.28 | $0.28 (0.04%) | $0.35 | $0.28 | 348.37 K | $4.01 M |
| 09/10/2025 | $0.31 | $0.28 (-9.65%) | $0.37 | $0.28 | 81.46 K | $4.01 M |
| 09/09/2025 | $0.27 | $0.36 (33.64%) | $0.36 | $0.24 | 221.22 K | $5.16 M |
| 09/08/2025 | $0.31 | $0.33 (6.26%) | $0.34 | $0.27 | 175.14 K | $4.72 M |
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.
