5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+2,766.67%
3 MONTH PERFORMANCE
+2,766.67%
6 MONTH PERFORMANCE
+2,050.00%
YEAR-TO-DATE PERFORMANCE
+2,050.00%
1 YEAR PERFORMANCE
-87.32%
ModivCare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/08/2026 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $6.22 M |
| 05/22/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/21/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/20/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/19/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/18/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/15/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/14/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/12/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/11/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 05/04/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 05/01/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/30/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/29/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/28/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/27/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/24/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/23/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/22/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/21/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/20/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/17/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/16/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/15/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/14/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/13/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/10/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/09/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 04/08/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 04/07/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/06/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 18.35 M | $216.01 K |
| 04/02/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 04/01/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 03/31/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 03/30/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 03/27/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 03/26/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 03/25/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 03/24/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
| 03/23/2026 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $216.01 K |
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.
