Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
6.29
-0.48 (-7.09%)
At close: Mar 28, 2025, 4:00 PM
6.28
-0.01 (-0.09%)
After-hours: Mar 28, 2025, 5:53 PM EDT
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.60 | 6.68 | 6.21 | 6.29 | - | -7.16% | 2,656,528 |
| Mar 27, 2025 | 7.04 | 7.06 | 6.73 | 6.77 | 6.77 | -3.70% | 2,670,796 |
| Mar 26, 2025 | 7.68 | 7.77 | 7.03 | 7.03 | 7.03 | -8.46% | 4,075,643 |
| Mar 25, 2025 | 7.75 | 7.76 | 7.46 | 7.68 | 7.68 | -1.41% | 3,371,005 |
| Mar 24, 2025 | 7.35 | 7.83 | 7.27 | 7.79 | 7.79 | 11.13% | 5,066,997 |
| Mar 21, 2025 | 6.72 | 7.07 | 6.69 | 7.01 | 7.01 | 1.15% | 4,291,139 |
| Mar 20, 2025 | 7.20 | 7.35 | 6.80 | 6.93 | 6.93 | -6.35% | 5,897,889 |
| Mar 19, 2025 | 7.30 | 7.60 | 7.17 | 7.40 | 7.40 | 2.92% | 4,346,612 |
| Mar 18, 2025 | 7.76 | 7.78 | 7.19 | 7.19 | 7.19 | -8.17% | 4,889,593 |
| Mar 17, 2025 | 7.78 | 8.00 | 7.49 | 7.83 | 7.83 | 2.22% | 4,506,983 |
| Mar 14, 2025 | 7.32 | 7.73 | 7.29 | 7.66 | 7.66 | 9.12% | 6,218,564 |
| Mar 13, 2025 | 7.28 | 7.54 | 6.90 | 7.02 | 7.02 | -6.77% | 3,517,180 |
| Mar 12, 2025 | 7.30 | 7.64 | 7.04 | 7.53 | 7.53 | 8.03% | 5,269,274 |
| Mar 11, 2025 | 6.73 | 7.15 | 6.53 | 6.97 | 6.97 | 4.34% | 5,058,818 |
| Mar 10, 2025 | 7.27 | 7.47 | 6.48 | 6.68 | 6.68 | -10.09% | 4,619,987 |
| Mar 7, 2025 | 7.50 | 7.90 | 6.97 | 7.43 | 7.43 | -6.19% | 6,099,564 |
| Mar 6, 2025 | 7.99 | 8.29 | 7.64 | 7.92 | 7.92 | -4.35% | 4,953,517 |
| Mar 5, 2025 | 8.40 | 8.62 | 8.12 | 8.28 | 8.28 | -1.43% | 6,325,856 |
| Mar 4, 2025 | 8.00 | 8.72 | 7.77 | 8.40 | 8.40 | 0.36% | 5,098,824 |
| Mar 3, 2025 | 9.18 | 9.36 | 8.29 | 8.37 | 8.37 | -7.10% | 4,934,788 |
| Feb 28, 2025 | 8.54 | 9.23 | 8.24 | 9.01 | 9.01 | 3.33% | 6,456,725 |
| Feb 27, 2025 | 9.67 | 9.95 | 8.71 | 8.72 | 8.72 | -6.94% | 4,445,155 |
| Feb 26, 2025 | 10.15 | 10.34 | 9.23 | 9.37 | 9.37 | -4.78% | 5,691,893 |
| Feb 25, 2025 | 10.06 | 10.54 | 9.42 | 9.84 | 9.84 | -5.11% | 5,438,925 |
| Feb 24, 2025 | 11.93 | 11.94 | 10.35 | 10.37 | 10.37 | -13.66% | 7,514,764 |
| Feb 21, 2025 | 13.27 | 13.42 | 11.75 | 12.01 | 12.01 | -8.32% | 8,137,708 |
| Feb 20, 2025 | 13.14 | 13.47 | 12.66 | 13.10 | 13.10 | -1.98% | 8,879,265 |
| Feb 19, 2025 | 13.19 | 14.30 | 12.64 | 13.37 | 13.37 | 13.07% | 26,018,831 |
| Feb 18, 2025 | 13.33 | 13.37 | 11.63 | 11.82 | 11.82 | -14.66% | 24,299,450 |
| Feb 14, 2025 | 14.64 | 15.52 | 12.67 | 13.85 | 13.85 | -39.57% | 53,784,112 |
| Feb 13, 2025 | 19.98 | 23.10 | 19.42 | 22.92 | 22.92 | 17.12% | 13,110,622 |
| Feb 12, 2025 | 18.28 | 20.14 | 18.07 | 19.57 | 19.57 | 3.87% | 7,245,451 |
| Feb 11, 2025 | 20.31 | 21.04 | 18.53 | 18.84 | 18.84 | -10.71% | 7,909,870 |
| Feb 10, 2025 | 19.85 | 21.43 | 19.19 | 21.10 | 21.10 | 8.37% | 11,990,905 |
| Feb 7, 2025 | 17.25 | 20.29 | 17.16 | 19.47 | 19.47 | 16.59% | 15,631,206 |
| Feb 6, 2025 | 16.25 | 17.28 | 16.03 | 16.70 | 16.70 | 4.05% | 8,366,232 |
| Feb 5, 2025 | 15.95 | 16.93 | 15.68 | 16.05 | 16.05 | -0.06% | 7,558,153 |
| Feb 4, 2025 | 16.21 | 16.80 | 15.76 | 16.06 | 16.06 | 1.77% | 7,400,753 |
| Feb 3, 2025 | 15.50 | 16.22 | 15.13 | 15.78 | 15.78 | -4.88% | 6,372,457 |
| Jan 31, 2025 | 16.38 | 18.23 | 16.28 | 16.59 | 16.59 | 1.53% | 10,229,939 |
| Jan 30, 2025 | 16.50 | 16.77 | 15.80 | 16.34 | 16.34 | 1.43% | 5,364,310 |
| Jan 29, 2025 | 17.05 | 17.72 | 15.75 | 16.11 | 16.11 | -8.00% | 7,608,220 |
| Jan 28, 2025 | 17.48 | 17.60 | 16.10 | 17.51 | 17.51 | 5.67% | 5,369,782 |
| Jan 27, 2025 | 18.00 | 18.22 | 16.00 | 16.57 | 16.57 | -13.97% | 11,574,010 |
| Jan 24, 2025 | 18.01 | 21.23 | 17.97 | 19.26 | 19.26 | 8.08% | 15,765,820 |
| Jan 23, 2025 | 17.83 | 18.91 | 17.20 | 17.82 | 17.82 | -0.50% | 7,507,864 |
| Jan 22, 2025 | 19.42 | 20.70 | 17.65 | 17.91 | 17.91 | -7.73% | 9,947,242 |
| Jan 21, 2025 | 18.59 | 19.93 | 16.86 | 19.41 | 19.41 | 6.30% | 8,289,624 |
| Jan 17, 2025 | 18.95 | 19.91 | 18.08 | 18.26 | 18.26 | -3.28% | 9,838,973 |
| Jan 16, 2025 | 19.00 | 19.93 | 17.24 | 18.88 | 18.88 | 2.11% | 12,008,092 |