ModivCare Inc. (MODVQ)
OTCMKTS · Delayed Price · Currency is USD
0.1780
-0.0120 (-6.31%)
At close: Sep 26, 2025
ModivCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 0.16 | 0.36 | 0.16 | 0.28 | 0.28 | -34.78% | 2,492,340 |
| Aug 27, 2025 | 0.53 | 0.54 | 0.40 | 0.43 | 0.43 | -25.23% | 18,778,355 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.56 | 0.58 | 0.58 | -13.83% | 6,597,735 |
| Aug 25, 2025 | 0.58 | 0.83 | 0.58 | 0.67 | 0.67 | -37.36% | 32,653,924 |
| Aug 22, 2025 | 0.79 | 1.46 | 0.76 | 1.07 | 1.07 | 91.07% | 307,574,715 |
| Aug 21, 2025 | 0.61 | 0.82 | 0.55 | 0.56 | 0.56 | -69.73% | 20,571,408 |
| Aug 20, 2025 | 2.11 | 2.15 | 1.73 | 1.85 | 1.85 | -12.32% | 361,262 |
| Aug 19, 2025 | 2.43 | 2.44 | 2.11 | 2.11 | 2.11 | -13.17% | 242,288 |
| Aug 18, 2025 | 2.35 | 2.56 | 2.35 | 2.43 | 2.43 | 3.40% | 268,053 |
| Aug 15, 2025 | 2.34 | 2.50 | 2.34 | 2.35 | 2.35 | 0.43% | 162,437 |
| Aug 14, 2025 | 2.24 | 2.38 | 2.16 | 2.34 | 2.34 | 4.46% | 190,528 |
| Aug 13, 2025 | 2.34 | 2.40 | 2.22 | 2.24 | 2.24 | -1.75% | 314,496 |
| Aug 12, 2025 | 2.25 | 2.43 | 2.20 | 2.28 | 2.28 | 0.44% | 160,584 |
| Aug 11, 2025 | 2.36 | 2.43 | 2.26 | 2.27 | 2.27 | -5.81% | 192,857 |
| Aug 8, 2025 | 2.33 | 2.52 | 2.27 | 2.41 | 2.41 | 3.43% | 292,513 |
| Aug 7, 2025 | 2.42 | 2.55 | 2.31 | 2.33 | 2.33 | -2.92% | 221,583 |
| Aug 6, 2025 | 2.59 | 2.67 | 2.34 | 2.40 | 2.40 | -7.34% | 255,326 |
| Aug 5, 2025 | 2.80 | 2.83 | 2.52 | 2.59 | 2.59 | -7.17% | 302,782 |
| Aug 4, 2025 | 2.68 | 2.92 | 2.68 | 2.79 | 2.79 | 3.33% | 184,264 |
| Aug 1, 2025 | 2.82 | 2.86 | 2.61 | 2.70 | 2.70 | -6.57% | 257,881 |
| Jul 31, 2025 | 3.08 | 3.09 | 2.71 | 2.89 | 2.89 | -4.93% | 530,319 |
| Jul 30, 2025 | 3.06 | 3.20 | 2.92 | 3.04 | 3.04 | 0.66% | 468,077 |
| Jul 29, 2025 | 3.06 | 3.15 | 2.88 | 3.02 | 3.02 | -1.95% | 412,667 |
| Jul 28, 2025 | 3.06 | 3.25 | 3.00 | 3.08 | 3.08 | 1.32% | 329,304 |
| Jul 25, 2025 | 3.04 | 3.16 | 3.00 | 3.04 | 3.04 | -0.33% | 129,226 |
| Jul 24, 2025 | 3.22 | 3.24 | 3.00 | 3.05 | 3.05 | -5.57% | 307,479 |
| Jul 23, 2025 | 3.28 | 3.43 | 3.20 | 3.23 | 3.23 | 1.25% | 583,016 |
| Jul 22, 2025 | 2.92 | 3.35 | 2.91 | 3.19 | 3.19 | 9.62% | 602,603 |
| Jul 21, 2025 | 3.10 | 3.15 | 2.91 | 2.91 | 2.91 | -3.00% | 308,859 |
| Jul 18, 2025 | 3.08 | 3.18 | 2.98 | 3.00 | 3.00 | -1.32% | 373,811 |