5 DAY PERFORMANCE
-19.66%
1 MONTH PERFORMANCE
-16.81%
3 MONTH PERFORMANCE
-84.07%
6 MONTH PERFORMANCE
-94.22%
YEAR-TO-DATE PERFORMANCE
-92.06%
1 YEAR PERFORMANCE
-96.62%
ModivCare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.92 | $0.92 (0.47%) | $1.03 | $0.88 | 578.14 K | $13.24 M |
| 05/15/2025 | $0.99 | $0.89 (-10.11%) | $1.01 | $0.88 | 321.36 K | $12.75 M |
| 05/14/2025 | $1.16 | $0.98 (-15.52%) | $1.22 | $0.95 | 682.84 K | $14.04 M |
| 05/13/2025 | $1.25 | $1.16 (-7.2%) | $1.27 | $1.14 | 245.72 K | $16.62 M |
| 05/12/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.14 | 364.00 K | $17.77 M |
| 05/09/2025 | $1.10 | $1.17 (6.36%) | $1.20 | $1.07 | 439.20 K | $16.76 M |
| 05/08/2025 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.30 | 430.34 K | $19.34 M |
| 05/07/2025 | $1.39 | $1.35 (-2.88%) | $1.45 | $1.28 | 302.20 K | $19.29 M |
| 05/06/2025 | $1.43 | $1.42 (-0.7%) | $1.51 | $1.29 | 229.64 K | $20.29 M |
| 05/05/2025 | $1.40 | $1.41 (0.71%) | $1.54 | $1.29 | 349.41 K | $20.14 M |
| 05/02/2025 | $1.43 | $1.46 (2.1%) | $1.53 | $1.32 | 407.44 K | $20.86 M |
| 05/01/2025 | $1.17 | $1.38 (17.95%) | $1.42 | $1.15 | 592.78 K | $19.71 M |
| 04/30/2025 | $1.33 | $1.19 (-10.53%) | $1.33 | $1.14 | 374.71 K | $17.00 M |
| 04/29/2025 | $1.42 | $1.26 (-11.27%) | $1.42 | $1.25 | 257.70 K | $18.00 M |
| 04/28/2025 | $1.46 | $1.40 (-4.11%) | $1.62 | $1.39 | 358.80 K | $20.00 M |
| 04/25/2025 | $1.57 | $1.47 (-6.37%) | $1.61 | $1.38 | 580.01 K | $21.00 M |
| 04/24/2025 | $1.36 | $1.54 (13.24%) | $1.65 | $1.27 | 1.79 M | $22.00 M |
| 04/23/2025 | $1.04 | $1.32 (26.92%) | $1.39 | $1.03 | 1.36 M | $18.86 M |
| 04/22/2025 | $1.01 | $1.00 (-0.99%) | $1.05 | $0.97 | 569.90 K | $14.29 M |
| 04/21/2025 | $0.99 | $1.00 (1%) | $1.03 | $0.96 | 418.56 K | $14.28 M |
| 04/17/2025 | $1.11 | $0.99 (-11.18%) | $1.11 | $0.96 | 659.04 K | $14.08 M |
| 04/16/2025 | $1.14 | $1.13 (-0.88%) | $1.22 | $1.08 | 202.26 K | $16.14 M |
| 04/15/2025 | $1.26 | $1.12 (-11.11%) | $1.34 | $1.10 | 192.72 K | $16.00 M |
| 04/14/2025 | $1.15 | $1.29 (12.17%) | $1.32 | $1.15 | 291.20 K | $18.43 M |
| 04/11/2025 | $1.23 | $1.14 (-7.32%) | $1.25 | $1.10 | 310.13 K | $16.29 M |
| 04/10/2025 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.11 | 305.61 K | $18.14 M |
| 04/09/2025 | $1.15 | $1.37 (19.13%) | $1.38 | $0.98 | 776.32 K | $19.57 M |
| 04/08/2025 | $1.13 | $1.10 (-2.65%) | $1.37 | $1.09 | 428.00 K | $15.71 M |
| 04/07/2025 | $1.06 | $1.09 (2.83%) | $1.19 | $1.06 | 310.60 K | $15.57 M |
| 04/04/2025 | $1.29 | $1.13 (-12.4%) | $1.29 | $1.11 | 274.12 K | $16.14 M |
| 04/03/2025 | $1.34 | $1.27 (-5.22%) | $1.41 | $1.27 | 213.10 K | $18.14 M |
| 04/02/2025 | $1.34 | $1.43 (6.72%) | $1.54 | $1.29 | 353.00 K | $20.43 M |
| 04/01/2025 | $1.29 | $1.38 (6.98%) | $1.45 | $1.24 | 701.14 K | $19.71 M |
| 03/31/2025 | $1.44 | $1.32 (-8.33%) | $1.48 | $1.31 | 257.96 K | $18.86 M |
| 03/28/2025 | $1.58 | $1.40 (-11.39%) | $1.60 | $1.38 | 399.22 K | $20.00 M |
| 03/27/2025 | $1.70 | $1.60 (-5.88%) | $1.75 | $1.60 | 506.66 K | $22.86 M |
| 03/26/2025 | $1.82 | $1.73 (-4.95%) | $1.95 | $1.71 | 476.20 K | $24.71 M |
| 03/25/2025 | $1.95 | $1.77 (-9.23%) | $1.97 | $1.68 | 710.84 K | $25.28 M |
| 03/24/2025 | $2.12 | $1.94 (-8.49%) | $2.26 | $1.91 | 806.86 K | $27.71 M |
| 03/21/2025 | $2.15 | $2.12 (-1.4%) | $2.23 | $2.07 | 492.90 K | $30.28 M |
| 03/20/2025 | $2.51 | $2.17 (-13.55%) | $2.57 | $2.17 | 283.19 K | $31.00 M |
| 03/19/2025 | $2.62 | $2.51 (-4.2%) | $2.67 | $2.44 | 260.04 K | $35.86 M |
| 03/18/2025 | $2.28 | $2.62 (14.91%) | $2.63 | $2.22 | 399.70 K | $37.43 M |
| 03/17/2025 | $2.39 | $2.31 (-3.35%) | $2.51 | $2.21 | 361.90 K | $33.00 M |
| 03/14/2025 | $2.21 | $2.30 (4.07%) | $2.33 | $2.10 | 738.13 K | $32.86 M |
| 03/13/2025 | $2.25 | $2.23 (-0.89%) | $2.51 | $2.16 | 680.80 K | $31.86 M |
| 03/12/2025 | $2.48 | $2.28 (-8.06%) | $2.55 | $2.20 | 517.14 K | $32.57 M |
| 03/11/2025 | $2.54 | $2.44 (-3.94%) | $2.71 | $2.36 | 402.15 K | $34.86 M |
| 03/10/2025 | $2.70 | $2.54 (-5.93%) | $2.81 | $2.33 | 660.82 K | $36.28 M |
| 03/07/2025 | $3.55 | $2.75 (-22.54%) | $4.47 | $2.70 | 1.34 M | $39.28 M |
| 03/06/2025 | $3.29 | $3.55 (7.9%) | $3.64 | $3.00 | 567.75 K | $50.71 M |
| 03/05/2025 | $3.17 | $3.36 (5.99%) | $3.47 | $3.12 | 353.42 K | $48.00 M |
| 03/04/2025 | $3.32 | $3.13 (-5.72%) | $3.39 | $3.00 | 310.83 K | $44.71 M |
| 03/03/2025 | $3.30 | $3.37 (2.12%) | $3.64 | $3.04 | 646.10 K | $48.14 M |
| 02/28/2025 | $4.07 | $3.30 (-18.92%) | $4.16 | $3.22 | 522.34 K | $47.04 M |
| 02/27/2025 | $4.38 | $4.03 (-7.99%) | $4.48 | $4.02 | 286.31 K | $57.44 M |
| 02/26/2025 | $5.12 | $4.43 (-13.48%) | $5.17 | $4.39 | 243.68 K | $63.14 M |
| 02/25/2025 | $4.91 | $5.15 (4.89%) | $5.30 | $4.73 | 242.60 K | $73.40 M |
| 02/24/2025 | $5.04 | $4.96 (-1.59%) | $5.30 | $4.52 | 387.80 K | $70.70 M |
| 02/21/2025 | $5.58 | $5.05 (-9.5%) | $5.58 | $4.94 | 520.40 K | $71.98 M |
| 02/20/2025 | $5.68 | $5.54 (-2.46%) | $5.68 | $5.40 | 336.10 K | $78.96 M |
| 02/19/2025 | $6.09 | $5.75 (-5.58%) | $6.09 | $5.75 | 223.33 K | $81.96 M |
| 02/18/2025 | $5.95 | $6.03 (1.34%) | $6.06 | $5.73 | 319.80 K | $85.95 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.
