Serve Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.82	9.92	9.11	9.12	9.12	-5.05%	5,021,516
Mar 12, 2026	10.27	10.41	9.58	9.61	9.61	-9.81%	5,925,766
Mar 11, 2026	10.78	11.60	10.25	10.65	10.65	10.13%	17,955,170
Mar 10, 2026	9.62	9.90	9.55	9.67	9.67	1.90%	4,017,161
Mar 9, 2026	9.26	9.60	8.88	9.49	9.49	0.53%	3,362,781
Mar 6, 2026	9.30	9.85	9.27	9.44	9.44	-2.48%	2,890,422
Mar 5, 2026	9.78	10.05	9.23	9.68	9.68	-1.63%	3,836,654
Mar 4, 2026	9.83	10.10	9.68	9.84	9.84	2.07%	2,189,518
Mar 3, 2026	9.50	9.87	9.28	9.64	9.64	-3.60%	2,388,002
Mar 2, 2026	9.47	10.12	9.41	10.00	10.00	0.10%	2,661,643
Feb 27, 2026	10.07	10.11	9.60	9.99	9.99	-4.58%	3,439,514
Feb 26, 2026	10.25	10.48	9.91	10.47	10.47	1.06%	3,972,916
Feb 25, 2026	9.80	10.59	9.70	10.36	10.36	7.14%	5,083,561
Feb 24, 2026	9.22	9.73	9.13	9.67	9.67	4.65%	2,461,600
Feb 23, 2026	9.21	9.33	8.93	9.24	9.24	-2.63%	3,065,207
Feb 20, 2026	9.60	9.93	9.38	9.49	9.49	-3.46%	3,126,841
Feb 19, 2026	9.16	9.86	9.06	9.83	9.83	4.57%	2,550,557
Feb 18, 2026	9.32	9.73	9.16	9.40	9.40	1.40%	2,352,472
Feb 17, 2026	9.38	9.47	8.96	9.27	9.27	-2.98%	3,038,150
Feb 13, 2026	9.46	9.89	9.18	9.56	9.56	2.63%	3,267,611
Feb 12, 2026	10.05	10.05	9.26	9.31	9.31	-4.90%	3,859,448
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