Serve Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.13	15.80	14.51	14.71	14.71	-4.54%	12,267,976
Jan 8, 2026	14.03	16.08	13.89	15.41	15.41	14.40%	23,542,803
Jan 7, 2026	12.75	13.50	12.66	13.47	13.47	2.82%	6,721,514
Jan 6, 2026	12.87	13.24	12.58	13.10	13.10	3.31%	8,362,349
Jan 5, 2026	12.20	12.90	11.83	12.68	12.68	7.19%	8,839,386
Jan 2, 2026	10.81	11.95	10.46	11.83	11.83	13.97%	10,518,177
Dec 31, 2025	10.25	10.78	10.24	10.38	10.38	2.77%	8,850,777
Dec 30, 2025	10.05	10.54	10.03	10.10	10.10	2.96%	6,078,176
Dec 29, 2025	9.94	10.25	9.77	9.81	9.81	-3.25%	4,028,364
Dec 26, 2025	10.69	10.70	10.05	10.14	10.14	-5.23%	3,498,021
Dec 24, 2025	10.91	10.93	10.46	10.70	10.70	-1.47%	2,038,044
Dec 23, 2025	10.72	10.96	10.52	10.86	10.86	-1.45%	3,617,748
Dec 22, 2025	10.48	11.22	10.43	11.02	11.02	7.41%	5,465,241
Dec 19, 2025	10.25	10.52	10.04	10.26	10.26	1.38%	8,913,730
Dec 18, 2025	10.35	10.56	9.93	10.12	10.12	5.97%	6,997,364
Dec 17, 2025	10.52	10.80	9.53	9.55	9.55	-9.65%	6,241,364
Dec 16, 2025	10.75	11.06	10.42	10.57	10.57	-3.65%	4,875,005
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
Dec 8, 2025	13.26	13.60	12.93	13.42	13.42	-	6,517,307
Dec 5, 2025	13.09	13.81	12.44	13.42	13.42	3.23%	13,585,515
Dec 4, 2025	11.71	13.27	11.53	13.00	13.00	10.17%	19,691,162
Dec 3, 2025	10.57	11.89	10.14	11.80	11.80	18.24%	17,104,345
Dec 2, 2025	9.76	10.24	9.74	9.98	9.98	2.57%	3,203,061
Dec 1, 2025	10.00	10.13	9.67	9.73	9.73	-5.17%	3,111,620
Nov 28, 2025	10.29	10.40	10.10	10.26	10.26	1.58%	1,837,836
Nov 26, 2025	9.84	10.31	9.75	10.10	10.10	4.02%	4,250,199
Nov 25, 2025	9.24	9.83	9.23	9.71	9.71	1.36%	2,803,925
Nov 24, 2025	8.94	9.74	8.76	9.58	9.58	10.62%	5,670,946
Nov 21, 2025	8.62	8.82	8.02	8.66	8.66	-0.23%	4,779,575
Nov 20, 2025	9.45	9.91	8.64	8.68	8.68	-3.66%	6,379,268
Nov 19, 2025	9.09	9.54	8.85	9.01	9.01	0.45%	5,278,820
Nov 18, 2025	8.76	9.19	8.55	8.97	8.97	0.45%	5,249,064
Nov 17, 2025	9.38	9.49	8.73	8.93	8.93	-4.39%	7,231,727
Nov 14, 2025	8.99	9.71	8.99	9.34	9.34	-0.85%	5,411,328
Nov 13, 2025	10.45	10.80	9.33	9.42	9.42	-10.03%	9,148,515
Nov 12, 2025	10.35	10.58	10.07	10.47	10.47	1.36%	7,466,868
Nov 11, 2025	10.39	10.54	10.20	10.33	10.33	-3.00%	4,020,787
Nov 10, 2025	11.30	11.31	10.32	10.65	10.65	-0.37%	6,160,922
Nov 7, 2025	10.09	10.77	9.73	10.69	10.69	-0.09%	8,639,139
Nov 6, 2025	11.69	11.73	10.64	10.70	10.70	-8.35%	5,954,008
Nov 5, 2025	11.94	12.02	11.52	11.68	11.68	-0.13%	4,514,733
Nov 4, 2025	12.07	12.42	11.62	11.69	11.69	-9.45%	6,982,744
Nov 3, 2025	13.20	13.26	12.57	12.91	12.91	-2.42%	4,963,176
Oct 31, 2025	13.33	13.49	12.77	13.23	13.23	1.53%	4,403,729
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