ModivCare Inc. (MODVQ)
OTCMKTS · Delayed Price · Currency is USD
0.0031
+0.0010 (47.62%)
At close: Nov 7, 2025
ModivCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.08 | 0.08 | 0.00 | 0.00 | 0.00 | 47.62% | 3,029 |
| Nov 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 12,970 |
| Nov 5, 2025 | 0.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12,159 |
| Nov 4, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | 100.00% | 8,423 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.86% | 3,851 |
| Oct 31, 2025 | 0.00 | 0.20 | 0.00 | 0.00 | 0.00 | 600.00% | 10,251 |
| Oct 30, 2025 | 0.10 | 0.10 | 0.00 | 0.00 | 0.00 | -99.90% | 9,560 |
| Oct 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -42.03% | 34,013 |
| Oct 28, 2025 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | 60.47% | 19,102 |
| Oct 27, 2025 | 0.02 | 0.11 | 0.01 | 0.11 | 0.11 | 975.00% | 23,356 |
| Oct 24, 2025 | 0.01 | 0.20 | 0.01 | 0.01 | 0.01 | -83.33% | 121,516 |
| Oct 23, 2025 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | 500.00% | 13,809 |
| Oct 22, 2025 | 0.10 | 0.11 | 0.01 | 0.01 | 0.01 | -90.71% | 33,850 |
| Oct 21, 2025 | 0.10 | 0.11 | 0.01 | 0.11 | 0.11 | 7.70% | 24,258 |
| Oct 20, 2025 | 0.00 | 0.14 | 0.00 | 0.10 | 0.10 | 4.00% | 83,358 |
| Oct 17, 2025 | 0.00 | 0.15 | 0.00 | 0.00 | 0.00 | -96.95% | 32,628 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.07 | 0.07 | 0.07 | -63.59% | 22,932 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.06% | 22,370 |
| Oct 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.41% | 79,790 |
| Oct 13, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | 0.06% | 27,603 |
| Oct 10, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -8.25% | 89,591 |
| Oct 9, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 9.00% | 50,260 |
| Oct 8, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -9.22% | 58,532 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -4.62% | 74,570 |
| Oct 6, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -0.50% | 46,075 |
| Oct 3, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 5.26% | 131,361 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 0.05% | 377,010 |
| Oct 1, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 1.28% | 103,168 |
| Sep 30, 2025 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 9.97% | 91,758 |
| Sep 29, 2025 | 0.16 | 0.21 | 0.16 | 0.17 | 0.17 | -4.21% | 132,704 |
| Sep 26, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | -6.32% | 48,355 |
| Sep 25, 2025 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | -5.00% | 30,928 |
| Sep 24, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 17.65% | 85,131 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | - | 158,744 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -22.73% | 119,634 |
| Sep 19, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -12.04% | 119,734 |
| Sep 18, 2025 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -7.37% | 223,057 |
| Sep 17, 2025 | 0.28 | 0.31 | 0.26 | 0.27 | 0.27 | -1.82% | 47,463 |
| Sep 16, 2025 | 0.27 | 0.31 | 0.25 | 0.28 | 0.28 | -8.33% | 215,704 |
| Sep 15, 2025 | 0.27 | 0.33 | 0.22 | 0.30 | 0.30 | 11.07% | 329,022 |
| Sep 12, 2025 | 0.28 | 0.34 | 0.27 | 0.27 | 0.27 | -3.57% | 261,732 |
| Sep 11, 2025 | 0.28 | 0.35 | 0.28 | 0.28 | 0.28 | - | 348,374 |
| Sep 10, 2025 | 0.31 | 0.37 | 0.28 | 0.28 | 0.28 | -22.17% | 81,458 |
| Sep 9, 2025 | 0.27 | 0.36 | 0.24 | 0.36 | 0.36 | 9.23% | 221,220 |
| Sep 8, 2025 | 0.31 | 0.34 | 0.27 | 0.33 | 0.33 | -5.86% | 175,135 |
| Sep 5, 2025 | 0.34 | 0.39 | 0.29 | 0.35 | 0.35 | 2.52% | 110,614 |
| Sep 4, 2025 | 0.28 | 0.38 | 0.28 | 0.34 | 0.34 | -2.40% | 676,903 |
| Sep 3, 2025 | 0.35 | 0.36 | 0.28 | 0.35 | 0.35 | -7.97% | 298,568 |
| Sep 2, 2025 | 0.33 | 0.40 | 0.33 | 0.38 | 0.38 | 16.85% | 1,265,535 |
| Aug 29, 2025 | 0.30 | 0.37 | 0.29 | 0.33 | 0.33 | 15.48% | 1,659,552 |