Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
13.23
+0.20 (1.53%)
At close: Oct 31, 2025, 4:00 PM EDT
13.25
+0.02 (0.15%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.33 | 13.49 | 12.77 | 13.23 | 13.23 | 1.53% | 4,332,908 |
| Oct 30, 2025 | 13.27 | 13.62 | 13.00 | 13.03 | 13.03 | -5.92% | 4,428,222 |
| Oct 29, 2025 | 13.72 | 14.17 | 13.54 | 13.85 | 13.85 | 2.06% | 5,508,483 |
| Oct 28, 2025 | 14.30 | 14.66 | 13.47 | 13.57 | 13.57 | -4.84% | 6,000,300 |
| Oct 27, 2025 | 14.53 | 14.70 | 13.77 | 14.26 | 14.26 | 3.03% | 6,481,627 |
| Oct 24, 2025 | 14.16 | 14.45 | 13.83 | 13.84 | 13.84 | 0.73% | 6,836,474 |
| Oct 23, 2025 | 13.18 | 14.03 | 13.02 | 13.74 | 13.74 | 5.94% | 6,775,057 |
| Oct 22, 2025 | 13.78 | 13.95 | 12.35 | 12.97 | 12.97 | -8.79% | 12,955,125 |
| Oct 21, 2025 | 14.74 | 15.30 | 13.92 | 14.22 | 14.22 | -3.27% | 9,389,598 |
| Oct 20, 2025 | 14.89 | 14.98 | 14.36 | 14.70 | 14.70 | 2.58% | 7,269,760 |
| Oct 17, 2025 | 15.24 | 15.48 | 14.06 | 14.33 | 14.33 | -7.19% | 9,935,650 |
| Oct 16, 2025 | 17.70 | 18.24 | 15.41 | 15.44 | 15.44 | -11.82% | 16,231,604 |
| Oct 15, 2025 | 16.99 | 18.64 | 16.33 | 17.51 | 17.51 | 6.44% | 26,193,944 |
| Oct 14, 2025 | 15.58 | 17.05 | 15.01 | 16.45 | 16.45 | -0.12% | 14,465,294 |
| Oct 13, 2025 | 15.86 | 16.97 | 14.90 | 16.47 | 16.47 | 10.54% | 18,664,784 |
| Oct 10, 2025 | 16.22 | 16.77 | 14.58 | 14.90 | 14.90 | -15.72% | 39,345,984 |
| Oct 9, 2025 | 15.11 | 17.90 | 14.68 | 17.68 | 17.68 | 28.63% | 72,402,478 |
| Oct 8, 2025 | 14.37 | 14.41 | 13.30 | 13.75 | 13.75 | -3.41% | 10,793,985 |
| Oct 7, 2025 | 15.28 | 15.65 | 13.68 | 14.23 | 14.23 | -4.69% | 14,633,097 |
| Oct 6, 2025 | 13.79 | 15.28 | 13.56 | 14.93 | 14.93 | 13.80% | 17,904,421 |
| Oct 3, 2025 | 12.93 | 13.58 | 12.57 | 13.12 | 13.12 | 4.21% | 10,611,885 |
| Oct 2, 2025 | 12.08 | 12.69 | 12.05 | 12.59 | 12.59 | 6.97% | 8,306,564 |
| Oct 1, 2025 | 11.55 | 12.13 | 11.48 | 11.77 | 11.77 | 1.20% | 6,082,309 |
| Sep 30, 2025 | 11.82 | 11.87 | 11.23 | 11.63 | 11.63 | -0.77% | 6,935,210 |
| Sep 29, 2025 | 11.75 | 12.14 | 11.71 | 11.72 | 11.72 | 0.34% | 5,649,804 |
| Sep 26, 2025 | 12.00 | 12.19 | 11.64 | 11.68 | 11.68 | -2.67% | 5,215,710 |
| Sep 25, 2025 | 12.23 | 12.33 | 11.61 | 12.00 | 12.00 | -6.54% | 11,666,549 |
| Sep 24, 2025 | 13.30 | 14.06 | 12.75 | 12.84 | 12.84 | -2.51% | 15,710,530 |
| Sep 23, 2025 | 14.48 | 15.00 | 12.88 | 13.17 | 13.17 | -4.22% | 17,903,324 |
| Sep 22, 2025 | 13.85 | 14.21 | 13.40 | 13.75 | 13.75 | -1.65% | 10,050,399 |
| Sep 19, 2025 | 13.04 | 15.31 | 12.94 | 13.98 | 13.98 | 8.88% | 32,026,891 |
| Sep 18, 2025 | 12.08 | 12.90 | 11.73 | 12.84 | 12.84 | 9.46% | 13,234,557 |
| Sep 17, 2025 | 11.85 | 12.13 | 11.26 | 11.73 | 11.73 | -3.14% | 8,659,952 |
| Sep 16, 2025 | 12.32 | 12.36 | 11.62 | 12.11 | 12.11 | -0.82% | 7,283,714 |
| Sep 15, 2025 | 12.46 | 12.63 | 11.92 | 12.21 | 12.21 | 0.66% | 10,453,112 |
| Sep 12, 2025 | 11.70 | 13.12 | 11.60 | 12.13 | 12.13 | 6.40% | 17,955,523 |
| Sep 11, 2025 | 10.83 | 12.09 | 10.83 | 11.40 | 11.40 | 6.84% | 11,316,883 |
| Sep 10, 2025 | 11.02 | 11.28 | 10.58 | 10.67 | 10.67 | -1.20% | 5,972,406 |
| Sep 9, 2025 | 10.30 | 10.82 | 10.13 | 10.80 | 10.80 | 2.86% | 4,998,916 |
| Sep 8, 2025 | 10.28 | 10.71 | 10.20 | 10.50 | 10.50 | 5.00% | 6,586,899 |
| Sep 5, 2025 | 10.06 | 10.20 | 9.73 | 10.00 | 10.00 | 0.60% | 3,537,451 |
| Sep 4, 2025 | 9.74 | 9.97 | 9.58 | 9.94 | 9.94 | 2.16% | 4,501,676 |
| Sep 3, 2025 | 10.46 | 10.48 | 9.66 | 9.73 | 9.73 | -5.44% | 5,489,113 |
| Sep 2, 2025 | 10.52 | 10.71 | 9.96 | 10.29 | 10.29 | -7.30% | 6,380,083 |
| Aug 29, 2025 | 11.47 | 11.75 | 10.62 | 11.10 | 11.10 | -1.33% | 6,298,867 |
| Aug 28, 2025 | 11.62 | 11.96 | 11.21 | 11.25 | 11.25 | -3.10% | 8,659,292 |
| Aug 27, 2025 | 10.91 | 12.19 | 10.51 | 11.61 | 11.61 | 13.05% | 30,178,020 |
| Aug 26, 2025 | 9.81 | 10.27 | 9.70 | 10.27 | 10.27 | 4.37% | 3,996,328 |
| Aug 25, 2025 | 9.68 | 10.10 | 9.60 | 9.84 | 9.84 | 1.34% | 3,391,046 |
| Aug 22, 2025 | 9.26 | 9.82 | 9.11 | 9.71 | 9.71 | 4.97% | 3,989,999 |