MODV: ModivCare Inc.

As of Friday, August 22nd, 2025

$ 1.07

+0.51 +91.07%

Open: 0.79
High: 1.46
Low: 0.76
Volume: 299,310,960
Previous Close on Thursday, August 21st, 2025

$ 0.56

-1.29 -69.73%

Open: 0.61
High: 0.82
Low: 0.55
Volume: 13,233,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 0.79 1.46 0.76 1.07 299,310,960 +0.51 +91.07
2025-08-21 0.61 0.82 0.55 0.56 13,233,633 -1.29 -69.73
2025-08-20 2.11 2.15 1.73 1.85 360,172 -0.26 -12.32
2025-08-19 2.43 2.44 2.11 2.11 241,814 -0.32 -13.17
2025-08-18 2.35 2.56 2.35 2.43 268,029 +0.08 +3.40
2025-08-15 2.34 2.50 2.34 2.35 162,380 +0.01 +0.43
2025-08-14 2.24 2.38 2.16 2.34 180,381 +0.10 +4.46
2025-08-13 2.34 2.40 2.22 2.24 226,144 -0.04 -1.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.56
On 2025-08-18		 0.55
On 2025-08-21		 -1.28 -54.47 2.56
On 2025-08-18		 0.55
On 2025-08-21		 -78.51 1.60
10D 2.56
On 2025-08-18		 0.55
On 2025-08-21		 -1.34 -55.60 2.56
On 2025-08-18		 0.55
On 2025-08-21		 -78.51 1.95
20D 3.25
On 2025-07-28		 0.55
On 2025-08-21		 -1.97 -64.80 3.25
On 2025-07-28		 0.55
On 2025-08-21		 -83.07 2.34
WTD 2.56
On 2025-08-18		 0.55
On 2025-08-21		 -1.28 -54.47 2.56
On 2025-08-18		 0.55
On 2025-08-21		 -78.51 1.60
MTD 2.92
On 2025-08-04		 0.55
On 2025-08-21		 -1.82 -62.98 2.92
On 2025-08-04		 0.55
On 2025-08-21		 -81.16 2.17
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

8.89 +0.65 +7.89 1,069,877
ITW

Illinois Tool Works Inc

269.41 +8.41 +3.22 1,069,383
CALX

Calix Inc.

58.46 +1.33 +2.33 463,085
FIVE

Five Below Inc.

141.81 +0.03 +0.02 1,181,927
MODV

ModivCare Inc.

1.07 +0.51 +91.07 299,310,960