Serve Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.60	9.93	9.38	9.49	9.49	-3.46%	3,096,357
Feb 19, 2026	9.16	9.86	9.06	9.83	9.83	4.57%	2,518,941
Feb 18, 2026	9.32	9.73	9.16	9.40	9.40	1.40%	2,331,708
Feb 17, 2026	9.38	9.47	8.96	9.27	9.27	-2.98%	3,011,541
Feb 13, 2026	9.46	9.89	9.18	9.56	9.56	2.63%	3,259,366
Feb 12, 2026	10.05	10.05	9.26	9.31	9.31	-4.90%	3,850,996
Feb 11, 2026	10.60	10.60	9.69	9.79	9.79	-5.14%	4,110,636
Feb 10, 2026	10.72	10.85	10.27	10.32	10.32	-3.37%	3,113,605
Feb 9, 2026	10.46	11.36	10.27	10.68	10.68	0.05%	4,809,754
Feb 6, 2026	9.68	10.82	9.48	10.68	10.68	16.16%	5,276,942
Feb 5, 2026	9.74	9.81	9.08	9.19	9.19	-9.55%	5,369,820
Feb 4, 2026	10.62	10.64	9.71	10.16	10.16	-5.84%	5,866,164
Feb 3, 2026	10.89	10.94	10.15	10.79	10.79	4.45%	5,820,307
Feb 2, 2026	10.34	10.53	9.95	10.33	10.33	-0.96%	5,538,111
Jan 30, 2026	11.04	11.32	10.38	10.43	10.43	-7.70%	6,259,153
Jan 29, 2026	12.21	12.26	11.10	11.30	11.30	-7.83%	8,192,496
Jan 28, 2026	13.14	13.27	12.16	12.26	12.26	-3.99%	4,515,756
Jan 27, 2026	12.08	13.03	11.92	12.77	12.77	7.04%	6,173,617
Jan 26, 2026	12.73	12.76	11.87	11.93	11.93	-6.36%	5,312,431
Jan 23, 2026	13.20	13.29	12.62	12.74	12.74	-3.85%	5,662,178
Jan 22, 2026	13.53	14.18	13.18	13.25	13.25	0.11%	6,226,851
Jan 21, 2026	13.86	14.62	12.26	13.24	13.24	-0.94%	10,057,848
Jan 20, 2026	13.74	14.20	13.35	13.36	13.36	-9.94%	8,983,325
Jan 16, 2026	14.65	15.43	14.50	14.84	14.84	1.75%	7,240,789
Jan 15, 2026	14.92	15.17	14.30	14.58	14.58	-2.74%	7,328,475
Jan 14, 2026	14.29	15.00	13.61	14.99	14.99	3.95%	6,122,434
Jan 13, 2026	14.57	14.67	13.56	14.42	14.42	0.56%	6,536,100
Jan 12, 2026	14.31	14.59	13.90	14.34	14.34	-2.52%	6,593,196
Jan 9, 2026	15.13	15.80	14.51	14.71	14.71	-4.54%	12,370,654
Jan 8, 2026	14.03	16.08	13.89	15.41	15.41	14.40%	23,739,791
Jan 7, 2026	12.75	13.50	12.66	13.47	13.47	2.82%	7,182,707
Jan 6, 2026	12.87	13.24	12.58	13.10	13.10	3.31%	8,410,804
Jan 5, 2026	12.20	12.90	11.83	12.68	12.68	7.19%	9,024,829
Jan 2, 2026	10.81	11.95	10.46	11.83	11.83	13.97%	10,618,397
Dec 31, 2025	10.25	10.78	10.24	10.38	10.38	2.77%	9,329,391
Dec 30, 2025	10.05	10.54	10.03	10.10	10.10	2.96%	6,288,965
Dec 29, 2025	9.94	10.25	9.77	9.81	9.81	-3.25%	4,268,564
Dec 26, 2025	10.69	10.70	10.05	10.14	10.14	-5.23%	3,557,782
Dec 24, 2025	10.91	10.93	10.46	10.70	10.70	-1.47%	2,046,331
Dec 23, 2025	10.72	10.96	10.52	10.86	10.86	-1.45%	3,646,878
Dec 22, 2025	10.48	11.22	10.43	11.02	11.02	7.41%	5,564,975
Dec 19, 2025	10.25	10.52	10.04	10.26	10.26	1.38%	9,011,577
Dec 18, 2025	10.35	10.56	9.93	10.12	10.12	5.97%	7,016,256
Dec 17, 2025	10.52	10.80	9.53	9.55	9.55	-9.65%	6,263,717
Dec 16, 2025	10.75	11.06	10.42	10.57	10.57	-3.65%	4,914,933
Dec 15, 2025	12.12	12.18	10.91	10.97	10.97	-9.56%	5,662,256
Dec 12, 2025	13.07	13.70	12.06	12.13	12.13	-5.60%	7,267,775
Dec 11, 2025	12.01	12.89	11.50	12.85	12.85	5.16%	6,688,545
Dec 10, 2025	12.89	12.90	12.11	12.22	12.22	-7.28%	8,956,700
Dec 9, 2025	13.20	14.14	13.15	13.18	13.18	-1.79%	7,790,581