MODV: ModivCare Inc.

As of Friday, May 30th, 2025

$ 1.31

-- 0 0%

Open: 1.31
High: 1.31
Low: 1.31
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1.31

+0.42 +46.58%

Open: 0.89
High: 1.55
Low: 0.88
Volume: 18,493,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 0.89 1.55 0.88 1.31 18,493,600 +0.42 +46.58
2025-05-28 0.91 0.93 0.87 0.89 147,654 -0.04 -3.90
2025-05-27 0.90 0.94 0.87 0.93 433,808 +0.03 +3.55
2025-05-23 0.89 0.93 0.87 0.90 175,393 -0.01 -1.22
2025-05-22 0.87 0.95 0.87 0.91 292,936 +0.02 +2.27
2025-05-21 0.94 1.03 0.87 0.89 453,055 -0.07 -7.28
2025-05-20 0.90 1.00 0.88 0.96 359,778 +0.04 +4.44
2025-05-19 0.90 0.96 0.88 0.92 494,512 -0.01 -0.68
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 1.55
On 2025-05-29		 0.87
On 2025-05-22		 0.42 47.36 0.95
On 2025-05-22		 0.87
On 2025-05-23		 -8.50 0.99
10D 1.55
On 2025-05-29		 0.87
On 2025-05-22		 0.33 33.67 1.03
On 2025-05-16		 0.87
On 2025-05-22		 -15.89 0.95
20D 1.55
On 2025-05-29		 0.87
On 2025-05-22		 0.12 10.08 1.54
On 2025-05-05		 0.87
On 2025-05-22		 -43.75 1.12
WTD 1.55
On 2025-05-29		 0.87
On 2025-05-27		 0.41 45.86 0.94
On 2025-05-27		 0.87
On 2025-05-28		 -7.33 1.04
MTD 1.55
On 2025-05-29		 0.87
On 2025-05-22		 0.12 10.08 1.54
On 2025-05-05		 0.87
On 2025-05-22		 -43.75 1.12
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.71 +0.55 +0.22 785,874
KO

The Coca-Cola Company

71.77 +0.28 +0.38 2,363,562
PFE

Pfizer Inc.

23.45 0.00 0.00 5,269,071
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 2,128,097
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,247.35 +31.62 +0.07 130,763,239
DJTA

Dow Jones Transportation Average

14,720.27 -25.11 -0.17 26,682,951
SPX

S&P 500 Index

5,904.89 -7.28 -0.12
OEX

S&P 100 Index

2,882.98 -2.62 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.44 -33.51 -0.16
NYA

NYSE Composite Index

19,737.82 -6.03 -0.03
XAX

NYSE AMEX Composite Index

5,198.97 -13.14 -0.25
RUI

RUSSELL 1000 Index

3,231.53 -4.04 -0.12
RUT

Russell 2000 Index

2,067.53 -7.25 -0.35
RUA

Russell 3000 Index

3,355.82 -4.52 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.32 -9.74 -0.10
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

1.31 0.00 0.00