ModivCare Inc. - Common Stock (MODV)
1.1300
-0.1400 (-11.02%)
NASDAQ · Last Trade: Apr 4th, 7:49 PM EDT
Historical Prices For ModivCare Inc. - Common Stock (MODV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.29 | 1.29 | 1.12 | 1.13 | 274,121 | 1.13 |
| 4/03/2025 | 1.34 | 1.41 | 1.27 | 1.27 | 213,082 | 1.27 |
| 4/02/2025 | 1.34 | 1.53 | 1.29 | 1.43 | 352,759 | 1.43 |
| 4/01/2025 | 1.29 | 1.45 | 1.24 | 1.38 | 700,835 | 1.38 |
| 3/31/2025 | 1.44 | 1.48 | 1.31 | 1.31 | 257,940 | 1.31 |
| 3/28/2025 | 1.58 | 1.60 | 1.38 | 1.40 | 399,215 | 1.40 |
| 3/27/2025 | 1.70 | 1.75 | 1.60 | 1.60 | 506,630 | 1.60 |
| 3/26/2025 | 1.82 | 1.95 | 1.71 | 1.73 | 476,192 | 1.73 |
| 3/25/2025 | 1.95 | 1.97 | 1.68 | 1.77 | 710,841 | 1.77 |
| 3/24/2025 | 2.12 | 2.26 | 1.91 | 1.94 | 806,840 | 1.94 |
| 3/21/2025 | 2.15 | 2.23 | 2.07 | 2.12 | 492,855 | 2.12 |
| 3/20/2025 | 2.51 | 2.56 | 2.17 | 2.17 | 283,187 | 2.17 |
| 3/19/2025 | 2.62 | 2.67 | 2.44 | 2.51 | 260,044 | 2.51 |
| 3/18/2025 | 2.28 | 2.63 | 2.22 | 2.62 | 399,577 | 2.62 |
| 3/17/2025 | 2.39 | 2.51 | 2.21 | 2.31 | 361,888 | 2.31 |
| 3/14/2025 | 2.21 | 2.33 | 2.10 | 2.30 | 738,125 | 2.30 |
| 3/13/2025 | 2.25 | 2.50 | 2.16 | 2.23 | 680,796 | 2.23 |
| 3/12/2025 | 2.48 | 2.55 | 2.20 | 2.28 | 517,137 | 2.28 |
| 3/11/2025 | 2.54 | 2.71 | 2.35 | 2.44 | 402,150 | 2.44 |
| 3/10/2025 | 2.70 | 2.81 | 2.33 | 2.54 | 660,823 | 2.54 |
| 3/07/2025 | 3.55 | 4.47 | 2.70 | 2.75 | 1,340,484 | 2.75 |
| 3/06/2025 | 3.29 | 3.64 | 3.00 | 3.55 | 567,633 | 3.55 |
| 3/05/2025 | 3.17 | 3.46 | 3.12 | 3.36 | 353,408 | 3.36 |
| 3/04/2025 | 3.32 | 3.38 | 3.00 | 3.13 | 310,834 | 3.13 |
| 3/03/2025 | 3.30 | 3.64 | 3.04 | 3.37 | 646,061 | 3.37 |
| 2/28/2025 | 4.07 | 4.16 | 3.22 | 3.30 | 522,344 | 3.30 |
| 2/27/2025 | 4.38 | 4.48 | 4.02 | 4.03 | 286,305 | 4.03 |
| 2/26/2025 | 5.12 | 5.17 | 4.39 | 4.43 | 243,646 | 4.43 |
| 2/25/2025 | 4.91 | 5.30 | 4.73 | 5.15 | 242,589 | 5.15 |
| 2/24/2025 | 5.04 | 5.30 | 4.52 | 4.96 | 387,766 | 4.96 |
| 2/21/2025 | 5.58 | 5.58 | 4.94 | 5.05 | 520,384 | 5.05 |
| 2/20/2025 | 5.68 | 5.68 | 5.40 | 5.54 | 336,072 | 5.54 |
| 2/19/2025 | 6.09 | 6.09 | 5.75 | 5.75 | 223,334 | 5.75 |
| 2/18/2025 | 5.95 | 6.06 | 5.73 | 6.03 | 319,801 | 6.03 |
| 2/14/2025 | 5.95 | 6.24 | 5.76 | 5.90 | 355,826 | 5.90 |
| 2/13/2025 | 5.56 | 5.87 | 5.24 | 5.87 | 269,175 | 5.87 |
| 2/12/2025 | 5.59 | 5.88 | 5.33 | 5.49 | 357,698 | 5.49 |
| 2/11/2025 | 5.60 | 5.96 | 5.45 | 5.72 | 711,911 | 5.72 |
| 2/10/2025 | 5.21 | 5.77 | 4.91 | 5.73 | 803,251 | 5.73 |
| 2/07/2025 | 4.27 | 5.33 | 4.24 | 5.13 | 1,093,964 | 5.13 |
| 2/06/2025 | 4.20 | 4.44 | 4.14 | 4.32 | 375,289 | 4.32 |
| 2/05/2025 | 4.76 | 4.91 | 4.16 | 4.24 | 721,480 | 4.24 |
| 2/04/2025 | 4.15 | 5.39 | 4.03 | 4.80 | 2,050,165 | 4.80 |
| 2/03/2025 | 3.87 | 3.99 | 3.64 | 3.84 | 645,532 | 3.84 |
| 1/31/2025 | 4.15 | 4.25 | 3.83 | 4.00 | 1,376,702 | 4.00 |
| 1/30/2025 | 4.67 | 4.67 | 4.15 | 4.18 | 695,671 | 4.18 |
| 1/29/2025 | 4.94 | 4.99 | 4.59 | 4.61 | 390,073 | 4.61 |
| 1/28/2025 | 4.98 | 5.28 | 4.90 | 4.99 | 492,935 | 4.99 |
| 1/27/2025 | 5.14 | 5.43 | 4.98 | 5.10 | 580,104 | 5.10 |
| 1/24/2025 | 5.15 | 5.50 | 5.04 | 5.22 | 526,054 | 5.22 |
| 1/23/2025 | 5.37 | 5.47 | 4.90 | 5.19 | 1,952,303 | 5.19 |
| 1/22/2025 | 5.95 | 6.10 | 5.39 | 5.42 | 642,481 | 5.42 |
| 1/21/2025 | 6.42 | 6.42 | 5.87 | 5.94 | 704,168 | 5.94 |
| 1/17/2025 | 7.55 | 7.84 | 6.26 | 6.49 | 487,427 | 6.49 |
| 1/16/2025 | 7.10 | 7.50 | 6.51 | 7.35 | 793,309 | 7.35 |
| 1/15/2025 | 6.23 | 7.46 | 6.21 | 7.12 | 1,174,173 | 7.12 |
| 1/14/2025 | 6.79 | 6.89 | 5.55 | 5.93 | 1,177,082 | 5.93 |
| 1/13/2025 | 6.47 | 6.88 | 6.32 | 6.65 | 1,553,359 | 6.65 |
| 1/10/2025 | 12.66 | 12.66 | 6.51 | 6.56 | 2,733,620 | 6.56 |
| 1/08/2025 | 12.47 | 12.76 | 11.80 | 12.49 | 135,399 | 12.49 |
| 1/07/2025 | 11.78 | 12.70 | 11.78 | 12.57 | 172,721 | 12.57 |
| 1/06/2025 | 11.81 | 12.61 | 11.52 | 11.67 | 189,641 | 11.67 |